Pangaea Logistics Solutio... (PANL)
NASDAQ: PANL
· Real-Time Price · USD
5.35
0.10 (1.90%)
At close: Sep 05, 2025, 3:59 PM
5.40
0.93%
After-hours: Sep 05, 2025, 07:57 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | 1.90% | 129,663 |
| Sep 4, 2025 | 5.18 | 5.26 | 5.18 | 5.25 | 5.25 | 1.74% | 260,847 |
| Sep 3, 2025 | 5.19 | 5.22 | 5.11 | 5.16 | 5.16 | -0.58% | 178,600 |
| Sep 2, 2025 | 5.27 | 5.28 | 5.16 | 5.19 | 5.19 | -2.63% | 162,624 |
| Aug 29, 2025 | 5.34 | 5.35 | 5.23 | 5.33 | 5.28 | 0.19% | 115,527 |
| Aug 28, 2025 | 5.48 | 5.48 | 5.28 | 5.32 | 5.27 | -2.03% | 136,430 |
| Aug 27, 2025 | 5.35 | 5.48 | 5.26 | 5.43 | 5.38 | 0.93% | 365,433 |
| Aug 26, 2025 | 5.24 | 5.40 | 5.21 | 5.38 | 5.33 | 2.67% | 230,495 |
| Aug 25, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.19 | -0.95% | 134,100 |
| Aug 22, 2025 | 5.08 | 5.29 | 5.06 | 5.29 | 5.24 | 4.96% | 220,049 |
| Aug 21, 2025 | 4.99 | 5.07 | 4.98 | 5.04 | 4.99 | 0.60% | 116,089 |
| Aug 20, 2025 | 5.06 | 5.12 | 4.98 | 5.01 | 4.96 | -0.40% | 150,008 |
| Aug 19, 2025 | 5.15 | 5.15 | 4.97 | 5.03 | 4.98 | -1.76% | 194,111 |
| Aug 18, 2025 | 5.06 | 5.19 | 5.03 | 5.12 | 5.07 | 0.99% | 179,100 |
| Aug 15, 2025 | 5.07 | 5.11 | 5.02 | 5.07 | 5.02 | 0.00% | 269,342 |
| Aug 14, 2025 | 5.07 | 5.12 | 5.03 | 5.07 | 5.02 | -1.17% | 183,300 |
| Aug 13, 2025 | 5.06 | 5.14 | 5.04 | 5.13 | 5.08 | 1.99% | 221,153 |
| Aug 12, 2025 | 4.86 | 5.18 | 4.86 | 5.03 | 4.98 | 3.50% | 282,100 |
| Aug 11, 2025 | 4.99 | 5.03 | 4.84 | 4.86 | 4.81 | -1.02% | 179,800 |
| Aug 8, 2025 | 4.77 | 5.25 | 4.71 | 4.91 | 4.86 | 1.66% | 379,133 |