Pangaea Logistics Solutions Ltd. - Common Stock (PANL)
5.2500
-0.1100 (-2.05%)
Pangaea Logistics Solutions is a global provider of transportation services, primarily focusing on the logistics and delivery of temperature-sensitive and bulk cargoes
The company operates a diverse fleet of vessels and engages in shipping, logistics, and marine transportation solutions, facilitating the movement of goods for various industries, including food and agriculture. With a commitment to efficiency and sustainability, Pangaea leverages its expertise in maritime operations to optimize supply chains, ensuring timely and reliable delivery while navigating complex global trade routes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.39 | 5.39 | 5.20 | 5.25 | 209,859 | 5.25 |
| 1/30/2025 | 5.34 | 5.44 | 5.33 | 5.36 | 159,528 | 5.36 |
| 1/29/2025 | 5.25 | 5.37 | 5.25 | 5.34 | 222,461 | 5.34 |
| 1/28/2025 | 5.45 | 5.49 | 5.24 | 5.24 | 205,491 | 5.24 |
| 1/27/2025 | 5.46 | 5.62 | 5.40 | 5.44 | 250,214 | 5.44 |
| 1/24/2025 | 5.54 | 5.54 | 5.37 | 5.44 | 134,292 | 5.44 |
| 1/23/2025 | 5.36 | 5.59 | 5.32 | 5.50 | 188,917 | 5.50 |
| 1/22/2025 | 5.58 | 5.58 | 5.39 | 5.41 | 137,637 | 5.41 |
| 1/21/2025 | 5.63 | 5.68 | 5.49 | 5.56 | 180,358 | 5.56 |
| 1/17/2025 | 5.62 | 5.78 | 5.62 | 5.68 | 236,171 | 5.68 |
| 1/16/2025 | 5.69 | 5.88 | 5.56 | 5.65 | 344,745 | 5.65 |
| 1/15/2025 | 5.65 | 5.70 | 5.58 | 5.70 | 155,130 | 5.70 |
| 1/14/2025 | 5.58 | 5.62 | 5.46 | 5.61 | 177,037 | 5.61 |
| 1/13/2025 | 5.43 | 5.57 | 5.42 | 5.56 | 184,926 | 5.56 |
| 1/10/2025 | 5.42 | 5.50 | 5.37 | 5.43 | 212,278 | 5.43 |
| 1/08/2025 | 5.42 | 5.45 | 5.35 | 5.43 | 210,506 | 5.43 |
| 1/07/2025 | 5.39 | 5.55 | 5.39 | 5.46 | 310,510 | 5.46 |
| 1/06/2025 | 5.60 | 5.69 | 5.39 | 5.40 | 304,513 | 5.40 |
| 1/03/2025 | 5.69 | 5.69 | 5.49 | 5.60 | 248,760 | 5.60 |
| 1/02/2025 | 5.45 | 5.78 | 5.45 | 5.64 | 365,776 | 5.64 |
| 12/31/2024 | 5.30 | 0.00 | 5.36 | 5.36 | 0 | 5.36 |
| 12/30/2024 | 5.08 | 5.36 | 5.04 | 5.30 | 594,445 | 5.30 |
| 12/27/2024 | 4.92 | 4.99 | 4.87 | 4.89 | 188,789 | 4.89 |
| 12/26/2024 | 5.00 | 5.00 | 4.85 | 4.90 | 186,305 | 4.90 |
| 12/24/2024 | 5.00 | 5.05 | 4.95 | 5.01 | 82,953 | 5.01 |
| 12/23/2024 | 4.82 | 5.01 | 4.82 | 4.95 | 242,122 | 4.95 |
| 12/20/2024 | 4.94 | 5.04 | 4.84 | 4.84 | 358,278 | 4.84 |
| 12/19/2024 | 5.04 | 5.12 | 4.93 | 5.00 | 194,317 | 5.00 |
| 12/18/2024 | 5.08 | 5.29 | 5.04 | 5.04 | 299,622 | 5.04 |
| 12/17/2024 | 5.20 | 5.21 | 5.03 | 5.08 | 208,839 | 5.08 |
| 12/16/2024 | 5.35 | 5.42 | 5.22 | 5.24 | 217,490 | 5.24 |
| 12/13/2024 | 5.33 | 5.36 | 5.23 | 5.35 | 138,164 | 5.35 |
| 12/12/2024 | 5.28 | 5.38 | 5.25 | 5.33 | 173,846 | 5.33 |
| 12/11/2024 | 5.55 | 5.55 | 5.29 | 5.30 | 156,290 | 5.30 |
| 12/10/2024 | 5.59 | 5.59 | 5.47 | 5.54 | 211,168 | 5.54 |
| 12/09/2024 | 5.55 | 5.63 | 5.54 | 5.55 | 212,664 | 5.55 |
| 12/06/2024 | 5.63 | 5.63 | 5.45 | 5.48 | 195,892 | 5.48 |
| 12/05/2024 | 5.54 | 5.71 | 5.54 | 5.58 | 206,269 | 5.58 |
| 12/04/2024 | 5.85 | 5.85 | 5.50 | 5.54 | 166,638 | 5.54 |
| 12/03/2024 | 5.79 | 5.86 | 5.71 | 5.83 | 316,503 | 5.83 |
| 12/02/2024 | 5.51 | 5.80 | 5.43 | 5.76 | 356,770 | 5.76 |
| 11/29/2024 | 5.70 | 5.74 | 5.45 | 5.50 | 168,282 | 5.50 |
| 11/27/2024 | 5.69 | 5.84 | 5.63 | 5.72 | 273,104 | 5.72 |
| 11/26/2024 | 5.79 | 5.79 | 5.66 | 5.68 | 235,455 | 5.68 |
| 11/25/2024 | 5.87 | 5.89 | 5.71 | 5.79 | 290,960 | 5.79 |
| 11/22/2024 | 5.97 | 6.01 | 5.86 | 5.87 | 238,704 | 5.87 |
| 11/21/2024 | 5.95 | 6.03 | 5.93 | 5.97 | 191,472 | 5.97 |
| 11/20/2024 | 6.03 | 6.04 | 5.92 | 5.97 | 119,407 | 5.97 |
| 11/19/2024 | 6.01 | 6.07 | 5.77 | 6.05 | 236,624 | 6.05 |
| 11/18/2024 | 6.32 | 6.32 | 6.05 | 6.05 | 224,225 | 6.05 |
| 11/15/2024 | 6.45 | 6.45 | 6.26 | 6.30 | 127,643 | 6.30 |
| 11/14/2024 | 6.32 | 6.49 | 6.32 | 6.41 | 167,860 | 6.41 |
| 11/13/2024 | 6.65 | 6.67 | 6.20 | 6.30 | 332,849 | 6.30 |
| 11/12/2024 | 6.76 | 6.80 | 6.69 | 6.77 | 269,775 | 6.77 |
| 11/11/2024 | 6.70 | 6.78 | 6.61 | 6.74 | 139,960 | 6.74 |
| 11/08/2024 | 6.64 | 6.67 | 6.57 | 6.65 | 155,962 | 6.65 |
| 11/07/2024 | 6.62 | 6.77 | 6.59 | 6.64 | 148,800 | 6.64 |
| 11/06/2024 | 6.55 | 6.65 | 6.45 | 6.64 | 208,440 | 6.64 |
| 11/05/2024 | 6.20 | 6.36 | 6.20 | 6.36 | 91,960 | 6.36 |
| 11/04/2024 | 6.17 | 6.27 | 6.16 | 6.20 | 152,411 | 6.20 |
| 11/01/2024 | 6.42 | 6.42 | 6.17 | 6.18 | 151,672 | 6.18 |