Pangaea Logistics Solutio... (PANL)
NASDAQ: PANL
· Real-Time Price · USD
5.01
-0.02 (-0.40%)
At close: Aug 20, 2025, 3:59 PM
4.96
-1.00%
After-hours: Aug 20, 2025, 07:23 PM EDT
PANL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.06 | 5.12 | 4.98 | 5.01 | 5.01 | -0.40% | 139,832 |
| Aug 19, 2025 | 5.15 | 5.15 | 4.97 | 5.03 | 5.03 | -1.76% | 194,111 |
| Aug 18, 2025 | 5.06 | 5.19 | 5.03 | 5.12 | 5.12 | 0.99% | 179,100 |
| Aug 15, 2025 | 5.07 | 5.11 | 5.02 | 5.07 | 5.07 | 0.00% | 269,342 |
| Aug 14, 2025 | 5.07 | 5.12 | 5.03 | 5.07 | 5.07 | -1.17% | 183,300 |
| Aug 13, 2025 | 5.06 | 5.14 | 5.04 | 5.13 | 5.13 | 1.99% | 221,153 |
| Aug 12, 2025 | 4.86 | 5.18 | 4.86 | 5.03 | 5.03 | 3.50% | 282,100 |
| Aug 11, 2025 | 4.99 | 5.03 | 4.84 | 4.86 | 4.86 | -1.02% | 179,800 |
| Aug 8, 2025 | 4.77 | 5.25 | 4.71 | 4.91 | 4.91 | 1.66% | 379,133 |
| Aug 7, 2025 | 4.97 | 4.97 | 4.82 | 4.83 | 4.83 | -2.23% | 238,200 |
| Aug 6, 2025 | 5.02 | 5.04 | 4.94 | 4.94 | 4.94 | -1.59% | 173,767 |
| Aug 5, 2025 | 4.75 | 5.04 | 4.75 | 5.02 | 5.02 | 5.91% | 329,551 |
| Aug 4, 2025 | 4.61 | 4.79 | 4.61 | 4.74 | 4.74 | 3.27% | 348,900 |
| Aug 1, 2025 | 4.66 | 4.68 | 4.46 | 4.59 | 4.59 | -5.75% | 491,700 |
| Jul 31, 2025 | 4.84 | 4.94 | 4.83 | 4.87 | 4.87 | 0.21% | 173,100 |
| Jul 30, 2025 | 4.98 | 5.01 | 4.85 | 4.86 | 4.86 | -2.21% | 150,908 |
| Jul 29, 2025 | 5.06 | 5.08 | 4.96 | 4.97 | 4.97 | -1.58% | 144,840 |
| Jul 28, 2025 | 5.07 | 5.08 | 5.01 | 5.05 | 5.05 | -0.20% | 126,414 |
| Jul 25, 2025 | 5.10 | 5.12 | 5.01 | 5.06 | 5.06 | -0.39% | 143,400 |
| Jul 24, 2025 | 5.13 | 5.14 | 5.05 | 5.08 | 5.08 | -1.17% | 137,610 |