NasdaqCM - Nasdaq Real Time Price
USD
Pangaea Logistics Solutions Ltd. (PANL)
7.46
-0.11
(-1.49%)
As of 1:13:42 PM EST. Market Open.
Trade PANL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
7.67
7.78
7.45
7.47
7.47
112,195
Nov 3, 2026
7.59
7.65
7.47
7.57
7.57
332,100
Nov 2, 2026
7.96
8.07
7.53
7.56
7.56
360,500
Oct 30, 2026
8.02
8.02
7.81
7.96
7.96
327,600
Oct 29, 2026
8.05
8.09
7.97
8.03
8.03
300,300
Oct 28, 2026
8.00
8.24
7.95
8.02
8.02
330,700
Oct 27, 2026
8.04
8.15
7.96
7.98
7.98
196,500
Oct 26, 2026
8.00
8.19
7.96
8.03
8.03
329,200
Oct 23, 2026
7.71
7.96
7.67
7.94
7.94
399,000
Oct 22, 2026
7.85
7.98
7.71
7.78
7.78
284,300
Oct 21, 2026
7.74
7.99
7.74
7.93
7.93
291,800
Oct 20, 2026
7.64
7.78
7.61
7.73
7.73
247,200
Oct 19, 2026
7.68
7.80
7.55
7.66
7.66
485,900
Oct 16, 2026
7.88
7.95
7.57
7.61
7.61
488,500
Oct 15, 2026
8.14
8.30
7.80
7.87
7.87
398,600
Oct 14, 2026
8.45
8.45
7.94
8.17
8.17
425,700
Oct 13, 2026
8.46
8.52
8.36
8.48
8.48
365,000
Oct 12, 2026
8.65
8.65
8.38
8.44
8.44
330,000
Oct 9, 2026
8.62
8.66
8.24
8.32
8.32
331,600
Oct 8, 2026
8.35
8.63
8.35
8.60
8.60
365,500
Oct 7, 2026
8.42
8.53
8.32
8.35
8.35
306,000
Oct 6, 2026
8.53
8.56
8.33
8.41
8.41
385,500
Oct 5, 2026
8.45
8.65
8.30
8.53
8.53
580,800
Oct 2, 2026
8.36
8.45
8.27
8.43
8.43
310,000
Oct 1, 2026
8.02
8.49
7.98
8.41
8.41
447,900
Sep 30, 2026
8.09
8.23
8.01
8.02
8.02
391,300
Sep 29, 2026
8.01
8.07
7.97
8.03
8.03
259,600
Sep 28, 2026
8.00
8.10
7.89
8.01
8.01
303,500
Sep 25, 2026
8.14
8.16
7.95
8.01
8.01
322,900
Sep 24, 2026
8.22
8.34
8.12
8.15
8.15
370,400
Sep 23, 2026
8.37
8.49
8.07
8.22
8.22
283,800
Sep 22, 2026
8.47
8.48
8.24
8.38
8.38
537,900
Sep 21, 2026
8.45
8.66
8.32
8.52
8.52
528,400
Sep 18, 2026
8.38
8.41
8.28
8.38
8.38
1,092,500
Sep 17, 2026
8.36
8.59
8.32
8.41
8.41
630,600
Sep 16, 2026
8.40
8.52
8.22
8.28
8.28
502,000
Sep 15, 2026
8.29
8.45
8.29
8.38
8.38
441,100
Sep 14, 2026
8.32
8.38
8.25
8.32
8.32
327,600
Sep 11, 2026
8.49
8.54
8.32
8.41
8.41
437,000
Sep 10, 2026
8.29
8.39
8.25
8.32
8.32
356,100
Sep 9, 2026
8.33
8.51
8.10
8.30
8.30
310,300
Sep 8, 2026
8.55
8.57
8.22
8.31
8.31
344,700
Sep 4, 2026
8.35
8.64
8.35
8.55
8.55
408,700
Sep 3, 2026
8.33
8.40
8.17
8.29
8.29
523,600
Sep 2, 2026
8.16
8.37
8.08
8.31
8.31
420,200
Sep 1, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
8.00
8.15
8.00
8.07
8.07
302,000
Aug 31, 2026
8.06
8.19
7.97
8.12
8.02
397,100
Aug 28, 2026
8.07
8.29
8.06
8.06
7.96
380,800
Aug 27, 2026
7.95
8.18
7.89
7.90
7.80
414,700
Aug 26, 2026
8.35
8.35
7.87
7.92
7.82
332,500
Aug 25, 2026
8.35
8.39
8.18
8.39
8.29
323,500
Aug 24, 2026
8.09
8.37
8.08
8.36
8.26
474,000
Aug 21, 2026
7.99
8.23
7.97
8.14
8.04
500,300
Aug 20, 2026
7.79
7.95
7.70
7.90
7.80
460,000
Aug 19, 2026
7.77
7.90
7.77
7.82
7.72
297,600
Aug 18, 2026
7.67
7.80
7.56
7.76
7.66
287,900
Aug 17, 2026
7.47
7.68
7.45
7.67
7.58
419,400
Aug 14, 2026
7.59
7.60
7.39
7.44
7.35
326,500
Aug 13, 2026
7.28
7.63
7.28
7.57
7.48
548,900
Aug 12, 2026
6.95
7.28
6.93
7.28
7.19
416,800
Aug 11, 2026
6.81
6.97
6.61
6.91
6.82
952,200
Aug 10, 2026
7.42
7.50
7.29
7.33
7.24
433,900
Aug 7, 2026
7.44
7.54
7.22
7.42
7.33
287,200
Aug 6, 2026
7.33
7.47
7.28
7.44
7.35
306,900
Aug 5, 2026
7.45
7.45
7.21
7.24
7.15
427,600
Aug 4, 2026
7.56
7.59
7.39
7.42
7.33
292,200
Aug 3, 2026
7.75
7.75
7.43
7.61
7.52
411,800
Jul 31, 2026
7.50
7.61
7.46
7.61
7.52
296,400
Jul 30, 2026
7.39
7.57
7.34
7.54
7.45
233,100
Jul 29, 2026
7.54
7.57
7.36
7.40
7.31
234,300
Jul 28, 2026
7.45
7.57
7.34
7.54
7.45
380,800
Jul 27, 2026
7.67
7.69
7.38
7.46
7.37
364,100
Jul 24, 2026
7.64
7.78
7.61
7.66
7.57
375,700
Jul 23, 2026
7.39
7.63
7.39
7.63
7.54
427,600
Jul 22, 2026
7.49
7.54
7.28
7.48
7.39
279,300
Jul 21, 2026
7.16
7.59
7.16
7.50
7.41
365,600
Jul 20, 2026
7.02
7.30
6.91
7.17
7.08
327,000
Jul 17, 2026
7.14
7.14
6.99
7.03
6.94
291,600
Jul 16, 2026
7.28
7.36
7.12
7.25
7.16
296,000
Jul 15, 2026
7.20
7.30
7.12
7.29
7.20
327,600
Jul 14, 2026
7.07
7.36
7.07
7.18
7.09
353,300
Jul 13, 2026
6.93
7.14
6.76
7.07
6.98
431,000
Jul 10, 2026
6.75
6.97
6.75
6.95
6.86
330,000
Jul 9, 2026
6.93
6.94
6.68
6.74
6.66
402,500
Jul 8, 2026
6.84
6.97
6.79
6.90
6.82
360,000
Jul 7, 2026
6.80
6.87
6.70
6.78
6.70
616,200
Jul 6, 2026
6.89
6.99
6.67
6.84
6.76
436,800
Jul 2, 2026
6.61
6.80
6.55
6.60
6.52
437,200
Jul 1, 2026
6.63
6.64
6.50
6.52
6.44
517,800
Jun 30, 2026
6.78
6.81
6.43
6.50
6.42
618,300
Jun 29, 2026
6.62
6.94
6.59
6.78
6.69
701,300
Jun 26, 2026
6.90
7.02
6.61
6.82
6.74
1,941,800
Jun 25, 2026
7.25
7.29
6.88
6.96
6.87
478,500
Jun 24, 2026
7.53
7.55
7.26
7.27
7.18
392,300
Jun 23, 2026
7.53
7.68
7.51
7.58
7.49
364,900
Jun 22, 2026
7.55
7.63
7.38
7.50
7.41
708,900
Jun 18, 2026
7.50
7.57
7.20
7.38
7.29
717,000
Jun 17, 2026
7.60
7.72
7.33
7.46
7.37
601,300
Jun 16, 2026
7.54
7.78
7.47
7.62
7.53
574,900
Jun 15, 2026
7.96
7.96
7.51
7.57
7.48
547,000
Jun 12, 2026
7.41
7.70
7.41
7.68
7.59
345,800
Jun 11, 2026
7.36
7.48
7.34
7.35
7.26
382,500
Jun 10, 2026
7.30
7.43
7.16
7.30
7.21
422,900
Jun 9, 2026
7.31
7.43
7.22
7.31
7.22
475,900
Jun 8, 2026
7.22
7.33
7.13
7.23
7.14
392,100
Jun 5, 2026
7.25
7.37
7.20
7.21
7.12
329,300
Jun 4, 2026
7.34
7.48
7.26
7.27
7.18
461,400
Jun 3, 2026
7.89
7.98
7.30
7.31
7.22
599,600
Jun 2, 2026
7.69
8.12
7.59
7.90
7.80
1,632,100
Jun 1, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
7.50
7.67
7.42
7.64
7.55
621,800
May 29, 2026
7.63
7.72
7.48
7.57
7.43
567,500
May 28, 2026
8.04
8.40
7.63
7.68
7.54
967,300
May 27, 2026
8.38
8.40
8.10
8.14
7.99
613,500
May 26, 2026
8.25
8.43
8.09
8.37
8.21
848,900
May 22, 2026
8.28
8.30
7.95
8.02
7.87
474,700
May 21, 2026
8.18
8.31
7.99
8.28
8.12
599,300
May 20, 2026
8.17
8.37
8.10
8.20
8.05
518,800
May 19, 2026
7.99
8.19
7.77
8.16
8.01
679,800
May 18, 2026
8.15
8.30
7.85
7.92
7.77
979,100
May 15, 2026
8.21
8.48
8.07
8.19
8.04
1,205,200
May 14, 2026
8.38
8.46
8.03
8.27
8.11
733,500
May 13, 2026
8.70
8.95
7.87
8.26
8.10
1,051,500
May 12, 2026
8.23
8.67
7.55
8.64
8.48
1,575,400
May 11, 2026
7.84
7.94
7.65
7.69
7.55
510,100
May 8, 2026
7.95
7.95
7.76
7.84
7.69
397,500
May 7, 2026
7.89
7.93
7.80
7.87
7.72
452,900
May 6, 2026
8.00
8.05
7.72
7.82
7.67
429,400
May 5, 2026
7.54
7.97
7.54
7.93
7.78
456,600
May 4, 2026
7.67
7.72
7.41
7.47
7.33
351,500
May 1, 2026
7.67
7.76
7.49
7.72
7.57
557,200
Apr 30, 2026
7.60
7.74
7.51
7.66
7.52
342,700
Apr 29, 2026
7.65
7.66
7.47
7.60
7.46
305,100
Apr 28, 2026
7.57
7.70
7.47
7.69
7.55
317,200
Apr 27, 2026
7.20
7.57
7.20
7.56
7.42
764,100
Apr 24, 2026
7.28
7.33
7.15
7.17
7.03
365,000
Apr 23, 2026
7.33
7.39
7.22
7.25
7.11
295,500
Apr 22, 2026
7.34
7.34
7.09
7.32
7.18
369,700
Apr 21, 2026
7.85
7.89
7.26
7.29
7.15
447,700
Apr 20, 2026
7.84
7.84
7.63
7.79
7.64
499,200
Apr 17, 2026
7.85
7.93
7.75
7.90
7.75
404,500
Apr 16, 2026
7.67
7.78
7.59
7.76
7.61
496,100
Apr 15, 2026
7.51
7.68
7.48
7.66
7.52
442,200
Apr 14, 2026
7.48
7.66
7.40
7.54
7.40
612,200
Apr 13, 2026
7.32
7.54
7.30
7.52
7.38
479,600
Apr 10, 2026
7.47
7.47
7.25
7.29
7.15
380,000
Apr 9, 2026
7.54
7.57
7.40
7.45
7.31
343,000
Apr 8, 2026
7.43
7.58
7.38
7.54
7.40
548,000
Apr 7, 2026
7.19
7.27
7.09
7.24
7.10
576,900
Apr 6, 2026
7.25
7.25
7.09
7.19
7.05
319,200
Apr 2, 2026
6.99
7.32
6.94
7.29
7.15
618,300
Apr 1, 2026
7.14
7.24
7.05
7.14
7.01
555,000
Mar 31, 2026
6.92
7.10
6.77
7.08
6.95
448,500
Mar 30, 2026
6.84
6.97
6.73
6.88
6.75
541,500
Mar 27, 2026
6.75
6.83
6.70
6.77
6.64
458,400
Mar 26, 2026
6.89
7.04
6.82
6.84
6.71
440,900
Mar 25, 2026
7.23
7.29
6.91
6.96
6.83
475,300
Mar 24, 2026
6.85
7.18
6.83
7.12
6.99
721,000
Mar 23, 2026
6.82
7.00
6.76
6.94
6.81
661,000
Mar 20, 2026
7.13
7.17
6.70
6.79
6.66
873,800
Mar 19, 2026
6.86
7.14
6.74
7.07
6.94
694,900
Mar 18, 2026
6.94
7.09
6.93
6.99
6.86
564,300
Mar 17, 2026
6.96
7.05
6.85
6.94
6.81
557,600
Mar 16, 2026
6.88
7.02
6.84
6.96
6.83
873,100
Mar 13, 2026
7.04
7.17
6.59
6.83
6.70
2,102,600
Mar 12, 2026
7.11
7.24
7.00
7.03
6.90
906,800
Mar 11, 2026
7.66
8.06
7.13
7.22
7.08
1,452,900
Mar 10, 2026
8.24
8.58
8.14
8.35
8.19
801,900
Mar 9, 2026
8.23
8.34
7.94
8.24
8.08
691,000
Mar 6, 2026
8.42
8.53
8.25
8.36
8.20
616,000
Mar 5, 2026
9.13
9.18
8.60
8.69
8.53
816,300
Mar 4, 2026
9.13
9.23
8.85
9.20
9.03
474,500
Mar 3, 2026
9.19
9.21
8.76
9.11
8.94
595,000
Mar 2, 2026
9.17
9.34
8.95
9.32
9.14
477,100
Feb 27, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
9.14
9.39
9.09
9.35
9.17
653,600
Feb 26, 2026
9.07
9.30
8.81
9.27
9.05
547,500
Feb 25, 2026
9.20
9.28
8.95
9.10
8.88
355,400
Feb 24, 2026
9.23
9.39
9.10
9.27
9.05
530,400
Feb 23, 2026
9.11
9.22
8.82
9.17
8.95
822,000
Feb 20, 2026
8.99
9.37
8.83
9.30
9.08
726,200
Feb 19, 2026
8.76
9.04
8.58
9.03
8.81
503,600
Feb 18, 2026
8.64
8.94
8.64
8.93
8.71
554,000
Feb 17, 2026
8.42
8.64
8.23
8.57
8.36
548,300
Feb 13, 2026
8.39
8.61
8.19
8.48
8.28
608,000
Feb 12, 2026
8.93
9.00
8.35
8.45
8.25
873,100
Feb 11, 2026
8.81
9.14
8.79
9.01
8.79
731,200
Feb 10, 2026
8.76
8.88
8.54
8.83
8.62
637,100
Feb 9, 2026
8.77
9.02
8.51
8.87
8.66
721,600
Feb 6, 2026
8.00
8.73
7.99
8.71
8.50
755,100
Feb 5, 2026
8.36
8.44
8.05
8.07
7.88
783,100
Feb 4, 2026
8.65
8.72
8.29
8.41
8.21
591,600
Feb 3, 2026
8.80
8.81
8.43
8.65
8.44
541,600
Feb 2, 2026
8.39
8.80
8.26
8.80
8.59
863,200
Jan 30, 2026
8.48
8.60
8.21
8.48
8.28
708,200
Jan 29, 2026
8.33
8.56
8.14
8.48
8.28
743,900
Jan 28, 2026
8.36
8.79
8.26
8.42
8.22
1,043,300
Jan 27, 2026
7.86
8.27
7.86
8.12
7.92
809,800
Jan 26, 2026
8.13
8.15
7.73
7.86
7.67
762,100
Jan 23, 2026
8.28
8.38
8.01
8.16
7.96
1,187,900
Jan 22, 2026
7.19
9.17
7.13
8.31
8.11
4,951,200
Jan 21, 2026
6.98
7.19
6.94
7.14
6.97
413,200
Jan 20, 2026
6.65
6.92
6.58
6.90
6.73
293,500
Jan 16, 2026
7.01
7.01
6.66
6.70
6.54
379,800
Jan 15, 2026
6.83
7.03
6.78
7.01
6.84
284,400
Jan 14, 2026
6.83
6.99
6.79
6.82
6.66
404,800
Jan 13, 2026
6.86
7.00
6.79
6.80
6.64
202,000
Jan 12, 2026
6.76
6.94
6.63
6.85
6.68
270,600
Jan 9, 2026
6.85
6.92
6.68
6.82
6.66
269,400
Jan 8, 2026
6.93
6.95
6.76
6.85
6.68
290,300
Jan 7, 2026
6.79
6.94
6.69
6.90
6.73
484,300
Jan 6, 2026
6.60
6.89
6.58
6.75
6.59
421,900
Jan 5, 2026
6.68
6.84
6.64
6.65
6.49
353,000
Jan 2, 2026
6.88
7.04
6.58
6.68
6.52
253,800
Dec 31, 2025
6.89
6.89
6.81
6.88
6.71
114,900
Dec 30, 2025
7.04
7.04
6.86
6.89
6.72
180,900
Dec 29, 2025
6.91
7.09
6.91
7.05
6.88
281,900
Dec 26, 2025
6.91
6.96
6.85
6.91
6.74
245,800
Dec 24, 2025
6.95
7.08
6.91
6.96
6.79
197,800
Dec 23, 2025
7.13
7.15
7.00
7.01
6.84
197,800
Dec 22, 2025
6.99
7.21
6.99
7.14
6.97
286,800
Dec 19, 2025
7.22
7.22
6.89
6.94
6.77
410,700
Dec 18, 2025
7.29
7.33
7.22
7.27
7.09
201,600
Dec 17, 2025
7.39
7.40
7.05
7.26
7.08
217,300
Dec 16, 2025
7.39
7.41
7.25
7.33
7.15
271,800
Dec 15, 2025
7.19
7.40
7.18
7.39
7.21
322,600
Dec 12, 2025
7.13
7.29
7.08
7.15
6.98
297,300
Dec 11, 2025
7.31
7.31
7.04
7.07
6.90
259,500
Dec 10, 2025
7.16
7.38
7.14
7.30
7.12
388,600
Dec 9, 2025
7.16
7.24
7.12
7.15
6.98
225,500
Dec 8, 2025
7.16
7.25
7.06
7.20
7.03
317,500
Dec 5, 2025
7.18
7.22
7.10
7.16
6.99
204,700
Dec 4, 2025
7.04
7.20
7.00
7.19
7.02
343,500
Dec 3, 2025
7.00
7.23
7.00
7.04
6.87
401,000
Dec 2, 2025
7.09
7.20
6.90
6.97
6.80
237,000
Dec 1, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
6.92
7.19
6.91
7.06
6.89
340,000
Nov 28, 2025
7.09
7.09
6.99
7.02
6.80
128,900
Nov 26, 2025
7.12
7.19
6.99
7.09
6.87
361,700
Nov 25, 2025
6.92
7.22
6.92
7.14
6.92
455,400
Nov 24, 2025
6.75
7.05
6.74
7.01
6.79
425,000
Nov 21, 2025
6.50
6.89
6.46
6.80
6.59
388,600
Nov 20, 2025
6.60
6.72
6.45
6.50
6.30
285,600
Nov 19, 2025
6.46
6.60
6.43
6.57
6.37
281,700
Nov 18, 2025
6.62
6.65
6.39
6.53
6.33
404,300
Nov 17, 2025
6.50
7.00
6.48
6.65
6.44
652,500
Nov 14, 2025
6.33
6.49
6.26
6.48
6.28
254,900
Nov 13, 2025
6.45
6.51
6.21
6.43
6.23
289,800
Nov 12, 2025
6.29
6.56
6.22
6.45
6.25
295,100
Nov 11, 2025
6.29
6.53
6.22
6.29
6.09
482,500
Nov 10, 2025
6.09
6.54
6.08
6.36
6.16
1,113,700
Nov 7, 2025
5.22
5.83
5.19
5.82
5.64
733,700
Nov 6, 2025
4.98
4.98
4.84
4.93
4.78
127,900
Nov 5, 2025
4.76
4.98
4.75
4.98
4.83
125,900
Nov 4, 2025
4.79
4.82
4.70
4.73
4.58
122,200
