Pangaea Logistics Solutions Ltd. - Common Stock (PANL)
4.1063
-0.2637 (-6.03%)
NASDAQ · Last Trade: Apr 5th, 6:15 PM EDT
Historical Prices For Pangaea Logistics Solutions Ltd. - Common Stock (PANL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 4.37 | 4.37 | 3.93 | 4.11 | 385,558 | 4.11 |
| 4/03/2025 | 4.74 | 4.74 | 4.35 | 4.37 | 410,591 | 4.37 |
| 4/02/2025 | 4.80 | 4.88 | 4.76 | 4.86 | 230,250 | 4.86 |
| 4/01/2025 | 4.76 | 4.86 | 4.74 | 4.79 | 186,247 | 4.79 |
| 3/31/2025 | 4.81 | 4.86 | 4.67 | 4.76 | 298,350 | 4.76 |
| 3/28/2025 | 5.01 | 5.03 | 4.83 | 4.86 | 172,367 | 4.86 |
| 3/27/2025 | 5.04 | 5.05 | 4.97 | 5.03 | 160,299 | 5.03 |
| 3/26/2025 | 5.01 | 5.04 | 4.96 | 5.04 | 217,555 | 5.04 |
| 3/25/2025 | 5.20 | 5.22 | 5.00 | 5.00 | 230,836 | 5.00 |
| 3/24/2025 | 5.36 | 5.38 | 5.20 | 5.24 | 231,127 | 5.24 |
| 3/21/2025 | 5.42 | 5.49 | 5.33 | 5.35 | 888,994 | 5.35 |
| 3/20/2025 | 5.44 | 5.52 | 5.41 | 5.48 | 206,780 | 5.48 |
| 3/19/2025 | 5.61 | 5.61 | 5.43 | 5.50 | 202,700 | 5.50 |
| 3/18/2025 | 5.46 | 5.69 | 5.34 | 5.61 | 362,244 | 5.61 |
| 3/17/2025 | 5.43 | 5.57 | 5.43 | 5.46 | 347,552 | 5.46 |
| 3/14/2025 | 5.10 | 5.60 | 5.09 | 5.43 | 488,313 | 5.43 |
| 3/13/2025 | 4.89 | 4.97 | 4.83 | 4.84 | 217,750 | 4.84 |
| 3/12/2025 | 4.83 | 4.93 | 4.78 | 4.88 | 283,420 | 4.88 |
| 3/11/2025 | 4.94 | 4.96 | 4.69 | 4.75 | 278,785 | 4.75 |
| 3/10/2025 | 4.98 | 5.02 | 4.87 | 4.91 | 241,033 | 4.91 |
| 3/07/2025 | 4.96 | 5.07 | 4.96 | 5.00 | 147,987 | 5.00 |
| 3/06/2025 | 4.89 | 4.98 | 4.89 | 4.96 | 168,565 | 4.96 |
| 3/05/2025 | 4.92 | 5.04 | 4.89 | 4.91 | 231,750 | 4.91 |
| 3/04/2025 | 5.00 | 5.02 | 4.89 | 4.92 | 235,915 | 4.92 |
| 3/03/2025 | 5.15 | 5.20 | 4.99 | 5.02 | 249,630 | 5.02 |
| 2/28/2025 | 5.15 | 5.23 | 5.10 | 5.12 | 212,776 | 5.12 |
| 2/27/2025 | 5.34 | 5.36 | 5.18 | 5.18 | 200,329 | 5.08 |
| 2/26/2025 | 5.33 | 5.41 | 5.31 | 5.33 | 218,744 | 5.23 |
| 2/25/2025 | 5.28 | 5.34 | 5.26 | 5.29 | 167,973 | 5.19 |
| 2/24/2025 | 5.27 | 5.34 | 5.21 | 5.25 | 222,096 | 5.15 |
| 2/21/2025 | 5.25 | 5.29 | 5.18 | 5.20 | 325,351 | 5.10 |
| 2/20/2025 | 5.12 | 5.23 | 5.12 | 5.20 | 139,530 | 5.10 |
| 2/19/2025 | 5.31 | 5.33 | 5.11 | 5.18 | 179,116 | 5.08 |
| 2/18/2025 | 5.21 | 5.33 | 5.21 | 5.30 | 170,667 | 5.20 |
| 2/14/2025 | 5.28 | 5.34 | 5.17 | 5.20 | 162,649 | 5.10 |
| 2/13/2025 | 5.14 | 5.25 | 5.13 | 5.24 | 165,194 | 5.14 |
| 2/12/2025 | 5.21 | 5.28 | 5.10 | 5.13 | 179,208 | 5.03 |
| 2/11/2025 | 5.29 | 5.32 | 5.17 | 5.23 | 185,550 | 5.13 |
| 2/10/2025 | 5.22 | 5.33 | 5.22 | 5.32 | 153,792 | 5.22 |
| 2/07/2025 | 5.35 | 5.35 | 5.14 | 5.20 | 158,937 | 5.10 |
| 2/06/2025 | 5.26 | 5.39 | 5.26 | 5.30 | 179,521 | 5.20 |
| 2/05/2025 | 5.25 | 5.34 | 5.24 | 5.27 | 179,288 | 5.17 |
| 2/04/2025 | 5.13 | 5.27 | 5.12 | 5.23 | 146,255 | 5.13 |
| 2/03/2025 | 5.22 | 5.22 | 5.05 | 5.06 | 192,523 | 4.96 |
| 1/31/2025 | 5.39 | 5.39 | 5.20 | 5.25 | 209,860 | 5.15 |
| 1/30/2025 | 5.34 | 5.44 | 5.33 | 5.36 | 159,528 | 5.26 |
| 1/29/2025 | 5.25 | 5.37 | 5.25 | 5.34 | 222,461 | 5.24 |
| 1/28/2025 | 5.45 | 5.49 | 5.24 | 5.24 | 205,491 | 5.14 |
| 1/27/2025 | 5.46 | 5.62 | 5.40 | 5.44 | 250,214 | 5.33 |
| 1/24/2025 | 5.54 | 5.54 | 5.37 | 5.44 | 134,292 | 5.33 |
| 1/23/2025 | 5.36 | 5.59 | 5.32 | 5.50 | 188,917 | 5.39 |
| 1/22/2025 | 5.58 | 5.58 | 5.39 | 5.41 | 137,637 | 5.31 |
| 1/21/2025 | 5.63 | 5.68 | 5.49 | 5.56 | 180,358 | 5.45 |
| 1/17/2025 | 5.62 | 5.78 | 5.62 | 5.68 | 236,171 | 5.57 |
| 1/16/2025 | 5.69 | 5.88 | 5.56 | 5.65 | 344,745 | 5.54 |
| 1/15/2025 | 5.65 | 5.70 | 5.58 | 5.70 | 155,130 | 5.59 |
| 1/14/2025 | 5.58 | 5.62 | 5.46 | 5.61 | 177,037 | 5.50 |
| 1/13/2025 | 5.43 | 5.57 | 5.42 | 5.56 | 184,926 | 5.45 |
| 1/10/2025 | 5.42 | 5.50 | 5.37 | 5.43 | 212,278 | 5.33 |
| 1/08/2025 | 5.42 | 5.45 | 5.35 | 5.43 | 210,506 | 5.33 |
| 1/07/2025 | 5.39 | 5.55 | 5.39 | 5.46 | 310,510 | 5.35 |
| 1/06/2025 | 5.60 | 5.69 | 5.39 | 5.40 | 304,513 | 5.30 |