Pangaea Logistics Solutions, Ltd.PANLNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.39 | $8.52 | $8.26 | $8.51 | 90,665 |
| 1/30/2026 | $8.48 | $8.60 | $8.21 | $8.48 | 708,182 |
| 1/29/2026 | $8.33 | $8.56 | $8.14 | $8.48 | 744,104 |
| 1/28/2026 | $8.36 | $8.79 | $8.26 | $8.42 | 1.04M |
| 1/27/2026 | $7.86 | $8.27 | $7.86 | $8.12 | 809,843 |
| 1/26/2026 | $8.13 | $8.15 | $7.73 | $7.86 | 762,121 |
| 1/23/2026 | $8.28 | $8.38 | $8.01 | $8.16 | 1.19M |
| 1/22/2026 | $7.19 | $9.17 | $7.13 | $8.31 | 4.95M |
| 1/21/2026 | $6.98 | $7.19 | $6.94 | $7.14 | 413,200 |
| 1/20/2026 | $6.65 | $6.92 | $6.58 | $6.90 | 293,500 |
| 1/16/2026 | $7.01 | $7.01 | $6.66 | $6.70 | 379,800 |
| 1/15/2026 | $6.83 | $7.03 | $6.78 | $7.01 | 284,400 |
| 1/14/2026 | $6.83 | $6.99 | $6.79 | $6.82 | 404,800 |
| 1/13/2026 | $6.86 | $7.00 | $6.79 | $6.80 | 202,039 |
| 1/12/2026 | $6.76 | $6.94 | $6.63 | $6.85 | 270,648 |
| 1/9/2026 | $6.85 | $6.92 | $6.68 | $6.82 | 269,463 |
| 1/8/2026 | $6.93 | $6.95 | $6.76 | $6.85 | 290,300 |
| 1/7/2026 | $6.79 | $6.94 | $6.69 | $6.90 | 484,300 |
| 1/6/2026 | $6.60 | $6.89 | $6.58 | $6.75 | 421,908 |
| 1/5/2026 | $6.68 | $6.85 | $6.64 | $6.65 | 353,066 |
| 1/2/2026 | $6.88 | $7.04 | $6.58 | $6.68 | 253,807 |
| 12/31/2025 | $6.89 | $6.89 | $6.81 | $6.88 | 114,939 |
| 12/30/2025 | $7.04 | $7.04 | $6.86 | $6.89 | 180,982 |
| 12/29/2025 | $6.91 | $7.09 | $6.91 | $7.05 | 281,983 |
| 12/26/2025 | $6.91 | $6.96 | $6.85 | $6.91 | 245,800 |
| 12/24/2025 | $6.95 | $7.08 | $6.91 | $6.96 | 197,818 |
| 12/23/2025 | $7.13 | $7.15 | $7.00 | $7.01 | 197,825 |
| 12/22/2025 | $6.99 | $7.21 | $6.98 | $7.14 | 286,800 |
| 12/19/2025 | $7.22 | $7.22 | $6.90 | $6.94 | 410,700 |
| 12/18/2025 | $7.29 | $7.33 | $7.22 | $7.27 | 201,600 |
| 12/17/2025 | $7.39 | $7.40 | $7.05 | $7.26 | 217,301 |
| 12/16/2025 | $7.39 | $7.42 | $7.25 | $7.33 | 271,800 |
| 12/15/2025 | $7.19 | $7.40 | $7.18 | $7.39 | 322,600 |
| 12/12/2025 | $7.13 | $7.29 | $7.08 | $7.15 | 297,300 |
| 12/11/2025 | $7.31 | $7.31 | $7.04 | $7.07 | 259,513 |
| 12/10/2025 | $7.16 | $7.38 | $7.14 | $7.30 | 388,702 |
| 12/9/2025 | $7.16 | $7.24 | $7.12 | $7.15 | 225,500 |
| 12/8/2025 | $7.16 | $7.25 | $7.06 | $7.20 | 317,516 |
| 12/5/2025 | $7.18 | $7.22 | $7.10 | $7.16 | 204,700 |
| 12/4/2025 | $7.04 | $7.20 | $7.00 | $7.19 | 343,500 |
| 12/3/2025 | $7.00 | $7.23 | $7.00 | $7.04 | 401,017 |
| 12/2/2025 | $7.09 | $7.20 | $6.90 | $6.97 | 237,180 |
| 12/1/2025 | $6.92 | $7.19 | $6.91 | $7.06 | 340,099 |
| 11/28/2025 | $7.09 | $7.09 | $6.99 | $7.02 | 128,900 |
| 11/26/2025 | $7.12 | $7.19 | $6.99 | $7.09 | 361,764 |
| 11/25/2025 | $6.92 | $7.23 | $6.92 | $7.14 | 455,783 |
| 11/24/2025 | $6.75 | $7.05 | $6.75 | $7.01 | 425,000 |
| 11/21/2025 | $6.50 | $6.89 | $6.46 | $6.80 | 388,600 |
| 11/20/2025 | $6.60 | $6.73 | $6.45 | $6.50 | 286,026 |
| 11/19/2025 | $6.46 | $6.60 | $6.43 | $6.57 | 281,745 |
| 11/18/2025 | $6.62 | $6.65 | $6.39 | $6.53 | 404,304 |
| 11/17/2025 | $6.50 | $7.00 | $6.48 | $6.65 | 652,526 |
| 11/14/2025 | $6.33 | $6.49 | $6.26 | $6.48 | 254,900 |
| 11/13/2025 | $6.45 | $6.52 | $6.21 | $6.43 | 289,800 |
| 11/12/2025 | $6.29 | $6.56 | $6.22 | $6.45 | 295,129 |
| 11/11/2025 | $6.29 | $6.53 | $6.22 | $6.29 | 482,507 |
| 11/10/2025 | $6.09 | $6.54 | $6.08 | $6.36 | 1.11M |
| 11/7/2025 | $5.22 | $5.83 | $5.19 | $5.82 | 733,998 |
| 11/6/2025 | $4.98 | $4.98 | $4.84 | $4.93 | 127,900 |
| 11/5/2025 | $4.76 | $4.98 | $4.75 | $4.98 | 125,934 |
| 11/4/2025 | $4.79 | $4.82 | $4.71 | $4.73 | 122,227 |