loading

Pangaea Logistics Solutions Ltd Stock (PANL) Price History

The historical daily chart and data for Pangaea Logistics Solutions Ltd stock (PANL), show that the latest closing stock price as of August 22, 2025, is $5.29.
  • Pangaea Logistics Solutions Ltd all-time high stock price is $9.525, occurred on January 30, 2024.
  • The lowest Pangaea Logistics Solutions Ltd stock price recorded was $1.60 on March 20, 2020. Since then, Pangaea Logistics Solutions Ltd's stock price has risen over 230.62% to $5.29 now.
  • The 52-week high stock price for PANL is $7.495, representing a 41.68% increase from the current share price, occurred on September 26, 2024.
  • The 52-week low stock price for PANL is $3.93, indicating a -25.71% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Pangaea Logistics Solutions Ltd (PANL) stock in the beginning of 2024 was $3.84. The stock closed the year at $5.15, a gain of over 34.11% for the year.
The table below shows more information about PANL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.29 $5.06 $0.23 219,790.0 +4.96%
Aug 21, 2025 $5.07 $4.98 $0.085 115,837.0 +0.60%
Aug 20, 2025 $5.12 $4.98 $0.1371 150,003.0 -0.40%
Aug 19, 2025 $5.15 $4.96 $0.185 194,011.0 -1.76%
Aug 18, 2025 $5.19 $5.03 $0.1615 178,994.0 +0.99%
Aug 15, 2025 $5.11 $5.02 $0.0899 269,342.0 +0.00%
Aug 14, 2025 $5.12 $5.03 $0.095 183,258.0 -1.17%
Aug 13, 2025 $5.14 $5.04 $0.0965 221,053.0 +1.99%
Aug 12, 2025 $5.17 $4.86 $0.315 282,073.0 +3.50%
Aug 11, 2025 $5.03 $4.84 $0.19 179,754.0 -1.02%
Aug 08, 2025 $5.25 $4.71 $0.545 378,613.0 +1.66%
Aug 07, 2025 $4.97 $4.82 $0.15 236,154.0 -2.23%
Aug 06, 2025 $5.04 $4.94 $0.10 173,667.0 -1.59%
Aug 05, 2025 $5.04 $4.75 $0.295 329,476.0 +5.91%
Aug 04, 2025 $4.79 $4.61 $0.18 348,870.0 +3.27%
Aug 01, 2025 $4.68 $4.46 $0.225 491,633.0 -5.75%
Jul 31, 2025 $4.94 $4.83 $0.11 171,742.0 +0.21%
Jul 30, 2025 $5.01 $4.84 $0.17 150,749.0 -2.21%
Jul 29, 2025 $5.08 $4.96 $0.12 144,645.0 -1.58%
Jul 28, 2025 $5.08 $5.01 $0.07 126,414.0 -0.20%
Jul 25, 2025 $5.12 $5.01 $0.105 143,362.0 -0.39%
Jul 24, 2025 $5.14 $5.05 $0.09 137,548.0 -1.17%

Pangaea Logistics Solutions Ltd Stock (PANL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Pangaea Logistics Solutions Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PANL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pangaea Logistics Solutions Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.

Pangaea Logistics Solutions Ltd Stock (PANL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $5.29 $4.46 $0.83 4,172,318.0 +8.62%
Jul, 2025 $5.28 $4.60 $0.675 3,815,333.0 +3.62%
Jun, 2025 $5.07 $4.27 $0.7999 5,519,155.0 +4.44%
May, 2025 $5.01 $3.94 $1.06 6,851,122.0 +11.66%
Apr, 2025 $4.88 $3.93 $0.955 5,475,668.0 -15.34%
Mar, 2025 $5.69 $4.67 $1.02 5,481,723.0 -7.03%
Feb, 2025 $5.41 $5.05 $0.36 3,489,364.0 -2.48%
Jan, 2025 $5.88 $5.20 $0.68 4,290,655.0 -2.05%

Pangaea Logistics Solutions Ltd Stock (PANL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $5.86 $4.82 $1.04 4,658,833.0 -3.64%
Nov, 2024 $6.80 $5.45 $1.35 3,821,243.0 -14.33%
Oct, 2024 $7.26 $6.14 $1.12 3,479,836.0 -11.20%
Sep, 2024 $7.50 $6.09 $1.41 2,775,634.0 +7.11%
Aug, 2024 $7.32 $6.12 $1.20 2,930,808.0 -7.02%
Jul, 2024 $8.00 $6.96 $1.04 2,612,770.0 -7.28%
Jun, 2024 $8.32 $7.42 $0.905 3,126,004.0 -5.32%
May, 2024 $8.31 $7.12 $1.19 3,654,248.0 +14.86%
Apr, 2024 $7.22 $6.52 $0.6992 4,226,912.0 +3.30%
Mar, 2024 $8.58 $6.26 $2.32 7,979,161.0 -16.83%
Feb, 2024 $9.49 $8.15 $1.34 4,826,195.0 -10.09%
Jan, 2024 $9.53 $7.39 $2.14 8,537,386.0 +13.11%

Pangaea Logistics Solutions Ltd Stock (PANL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.30 $6.81 $1.49 6,565,629.0 +17.71%
Nov, 2023 $7.44 $5.81 $1.63 3,267,220.0 +20.90%
Oct, 2023 $6.27 $5.74 $0.535 2,319,881.0 -1.53%
Sep, 2023 $5.93 $5.28 $0.65 3,460,573.0 +4.26%
Aug, 2023 $7.11 $5.59 $1.52 4,755,901.0 -19.08%
Jul, 2023 $7.14 $6.53 $0.61 3,271,538.0 +2.95%
Jun, 2023 $7.24 $5.73 $1.51 10,255,236.0 +17.94%
May, 2023 $6.35 $5.71 $0.64 3,192,121.0 -7.57%
Apr, 2023 $6.50 $5.23 $1.27 2,988,531.0 +5.79%
Mar, 2023 $7.12 $5.06 $2.06 6,260,241.0 -11.60%
Feb, 2023 $6.94 $5.92 $1.02 4,722,778.0 +9.39%
Jan, 2023 $6.10 $5.18 $0.92 3,709,527.0 +17.86%
$21.59
price up icon 2.27%
marine_shipping NMM
$46.81
price up icon 0.24%
$11.74
price up icon 3.25%
marine_shipping DAC
$93.55
price up icon 0.94%
marine_shipping ZIM
$14.37
price down icon 2.24%
$19.12
price up icon 0.74%
Cap:     |  Volume (24h):