MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PANL — Pangaea Logistics Solutions Ltd.
NasdaqPangaea Logistics Solutions Ltd.
$8.35
-0.06(-0.71%)
- O
- 8.42
- H
- 8.54
- L
- 8.32
- V
- 305.97K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$8.35
Period Return+97.87%
Period High$9.39
Period Low$3.94
Avg Daily Volume410.6K
Total Trading Days365
PANL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $8.42 | $8.54 | $8.32 | $8.35 | $-0.06 | -0.71% | 305,967 | $8.42 | $8.32 $8.54 |
| Oct 6, 2026 | $8.53 | $8.56 | $8.33 | $8.41 | $-0.12 | -1.41% | 385,555 | $8.43 | $8.33 $8.56 |
| Oct 5, 2026 | $8.45 | $8.65 | $8.30 | $8.53 | +$0.10 | +1.19% | 581,141 | $8.51 | $8.30 $8.65 |
| Oct 2, 2026 | $8.36 | $8.45 | $8.27 | $8.43 | +$0.02 | +0.24% | 310,000 | $8.39 | $8.27 $8.45 |
| Oct 1, 2026 | $8.02 | $8.49 | $7.98 | $8.41 | +$0.39 | +4.86% | 447,876 | $8.36 | $7.98 $8.49 |
| Sep 30, 2026 | $8.09 | $8.23 | $8.01 | $8.02 | $-0.01 | -0.12% | 391,315 | $8.08 | $8.01 $8.23 |
| Sep 29, 2026 | $8.01 | $8.07 | $7.97 | $8.03 | +$0.02 | +0.25% | 259,642 | $8.02 | $7.97 $8.07 |
| Sep 28, 2026 | $8.00 | $8.10 | $7.89 | $8.01 | +$0.00 | +0.00% | 303,499 | $8.03 | $7.89 $8.10 |
| Sep 25, 2026 | $8.14 | $8.16 | $7.95 | $8.01 | $-0.14 | -1.72% | 322,952 | $8.03 | $7.95 $8.16 |
| Sep 24, 2026 | $8.22 | $8.34 | $8.12 | $8.15 | $-0.07 | -0.85% | 370,460 | $8.21 | $8.12 $8.34 |
| Sep 23, 2026 | $8.37 | $8.49 | $8.08 | $8.22 | $-0.16 | -1.91% | 283,829 | $8.20 | $8.08 $8.49 |
| Sep 22, 2026 | $8.47 | $8.48 | $8.24 | $8.38 | $-0.14 | -1.64% | 537,856 | $8.37 | $8.24 $8.48 |
| Sep 21, 2026 | $8.45 | $8.66 | $8.32 | $8.52 | +$0.14 | +1.67% | 529,031 | $8.50 | $8.32 $8.66 |
| Sep 18, 2026 | $8.38 | $8.41 | $8.29 | $8.38 | $-0.03 | -0.36% | 1,093,157 | $8.37 | $8.29 $8.41 |
| Sep 17, 2026 | $8.36 | $8.59 | $8.32 | $8.41 | +$0.13 | +1.57% | 630,561 | $8.47 | $8.32 $8.59 |
| Sep 16, 2026 | $8.40 | $8.53 | $8.22 | $8.28 | $-0.10 | -1.19% | 502,260 | $8.37 | $8.22 $8.53 |
| Sep 15, 2026 | $8.29 | $8.45 | $8.29 | $8.38 | +$0.06 | +0.66% | 439,167 | $8.37 | $8.29 $8.45 |
| Sep 14, 2026 | $8.32 | $8.38 | $8.25 | $8.33 | $-0.09 | -1.01% | 327,277 | $8.34 | $8.25 $8.38 |
| Sep 11, 2026 | $8.49 | $8.54 | $8.32 | $8.41 | +$0.09 | +1.08% | 436,976 | $8.43 | $8.32 $8.54 |
| Sep 10, 2026 | $8.29 | $8.39 | $8.25 | $8.32 | +$0.02 | +0.24% | 356,089 | $8.31 | $8.25 $8.39 |
| Sep 9, 2026 | $8.33 | $8.51 | $8.10 | $8.30 | $-0.01 | -0.12% | 310,298 | $8.28 | $8.10 $8.51 |
| Sep 8, 2026 | $8.55 | $8.58 | $8.22 | $8.31 | $-0.24 | -2.81% | 344,685 | $8.33 | $8.22 $8.58 |
| Sep 4, 2026 | $8.35 | $8.64 | $8.35 | $8.55 | +$0.26 | +3.14% | 408,709 | $8.54 | $8.35 $8.64 |
| Sep 3, 2026 | $8.33 | $8.41 | $8.17 | $8.29 | $-0.02 | -0.24% | 523,581 | $8.28 | $8.17 $8.41 |
| Sep 2, 2026 | $8.16 | $8.37 | $8.08 | $8.31 | +$0.24 | +2.97% | 418,672 | $8.28 | $8.08 $8.37 |
| Sep 1, 2026 | $8.00 | $8.15 | $8.00 | $8.07 | $-0.05 | -0.62% | 301,997 | $8.08 | $8.00 $8.15 |
| Aug 31, 2026 | $8.06 | $8.19 | $7.97 | $8.12 | +$0.06 | +0.74% | 397,117 | $8.10 | $7.97 $8.19 |
| Aug 28, 2026 | $8.07 | $8.29 | $8.06 | $8.06 | +$0.16 | +2.03% | 380,845 | $8.13 | $8.06 $8.29 |
| Aug 27, 2026 | $7.95 | $8.18 | $7.89 | $7.90 | $-0.02 | -0.25% | 414,738 | $7.97 | $7.89 $8.18 |
| Aug 26, 2026 | $8.35 | $8.35 | $7.87 | $7.92 | $-0.47 | -5.60% | 332,866 | $7.95 | $7.87 $8.35 |