Pangaea Logistics Solutio... (PANL)
NASDAQ: PANL
· Real-Time Price · USD
5.09
0.04 (0.79%)
At close: Oct 03, 2025, 3:59 PM
5.02
-1.38%
After-hours: Oct 03, 2025, 04:42 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.09 | 5.16 | 5.07 | 5.09 | 5.09 | 0.79% | 111,314 |
| Oct 2, 2025 | 5.07 | 5.09 | 5.00 | 5.05 | 5.05 | 0.20% | 135,305 |
| Oct 1, 2025 | 5.04 | 5.13 | 5.04 | 5.04 | 5.04 | -0.79% | 137,750 |
| Sep 30, 2025 | 5.12 | 5.13 | 4.98 | 5.08 | 5.08 | -1.36% | 161,900 |
| Sep 29, 2025 | 5.34 | 5.34 | 5.10 | 5.15 | 5.15 | -3.56% | 192,647 |
| Sep 26, 2025 | 5.32 | 5.37 | 5.27 | 5.34 | 5.34 | 0.56% | 177,344 |
| Sep 25, 2025 | 5.47 | 5.48 | 5.26 | 5.31 | 5.31 | -3.63% | 154,700 |
| Sep 24, 2025 | 5.56 | 5.69 | 5.49 | 5.51 | 5.51 | -0.90% | 187,938 |
| Sep 23, 2025 | 5.43 | 5.63 | 5.43 | 5.56 | 5.56 | 1.46% | 157,838 |
| Sep 22, 2025 | 5.40 | 5.50 | 5.35 | 5.48 | 5.48 | 1.11% | 146,000 |
| Sep 19, 2025 | 5.64 | 5.67 | 5.41 | 5.42 | 5.42 | -3.90% | 441,800 |
| Sep 18, 2025 | 5.59 | 5.69 | 5.51 | 5.64 | 5.64 | 1.08% | 208,364 |
| Sep 17, 2025 | 5.51 | 5.75 | 5.50 | 5.58 | 5.58 | 1.09% | 216,000 |
| Sep 16, 2025 | 5.57 | 5.58 | 5.44 | 5.52 | 5.52 | -0.36% | 152,600 |
| Sep 15, 2025 | 5.51 | 5.69 | 5.51 | 5.54 | 5.54 | 0.73% | 203,300 |
| Sep 12, 2025 | 5.60 | 5.64 | 5.49 | 5.50 | 5.50 | -1.61% | 174,100 |
| Sep 11, 2025 | 5.41 | 5.61 | 5.38 | 5.59 | 5.59 | 3.33% | 153,511 |
| Sep 10, 2025 | 5.50 | 5.51 | 5.35 | 5.41 | 5.41 | -2.17% | 181,118 |
| Sep 9, 2025 | 5.39 | 5.59 | 5.37 | 5.53 | 5.53 | 2.98% | 236,540 |
| Sep 8, 2025 | 5.34 | 5.39 | 5.28 | 5.37 | 5.37 | 0.37% | 125,500 |
Page 1 of 136