5 DAY PERFORMANCE
+5.10%
1 MONTH PERFORMANCE
+9.57%
3 MONTH PERFORMANCE
-2.83%
6 MONTH PERFORMANCE
+28.15%
YEAR-TO-DATE PERFORMANCE
+19.77%
1 YEAR PERFORMANCE
+90.74%
Pangaea Logistics Solutions Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $8.70 | $8.26 (-5.06%) | $8.95 | $7.87 | 1.03 M | $514.51 M |
| 05/12/2026 | $8.23 | $8.64 (4.98%) | $8.67 | $7.55 | 1.58 M | $554.63 M |
| 05/11/2026 | $7.84 | $7.69 (-1.91%) | $7.94 | $7.65 | 510.23 K | $493.65 M |
| 05/08/2026 | $7.95 | $7.84 (-1.38%) | $7.95 | $7.77 | 397.51 K | $503.27 M |
| 05/07/2026 | $7.89 | $7.87 (-0.25%) | $7.93 | $7.80 | 452.90 K | $505.20 M |
| 05/06/2026 | $8.00 | $7.82 (-2.25%) | $8.05 | $7.72 | 429.71 K | $496.65 M |
| 05/05/2026 | $7.54 | $7.93 (5.17%) | $7.97 | $7.54 | 456.76 K | $503.64 M |
| 05/04/2026 | $7.67 | $7.47 (-2.61%) | $7.72 | $7.41 | 351.51 K | $474.43 M |
| 05/01/2026 | $7.67 | $7.72 (0.65%) | $7.76 | $7.49 | 557.20 K | $490.30 M |
| 04/30/2026 | $7.60 | $7.66 (0.79%) | $7.74 | $7.51 | 342.70 K | $486.49 M |
| 04/29/2026 | $7.65 | $7.60 (-0.65%) | $7.67 | $7.48 | 305.20 K | $482.68 M |
| 04/28/2026 | $7.57 | $7.69 (1.59%) | $7.70 | $7.47 | 317.20 K | $488.40 M |
| 04/27/2026 | $7.20 | $7.56 (5%) | $7.57 | $7.20 | 764.10 K | $480.14 M |
| 04/24/2026 | $7.28 | $7.17 (-1.51%) | $7.33 | $7.15 | 365.00 K | $455.37 M |
| 04/23/2026 | $7.33 | $7.25 (-1.09%) | $7.39 | $7.23 | 295.50 K | $460.45 M |
| 04/22/2026 | $7.34 | $7.32 (-0.27%) | $7.34 | $7.10 | 369.72 K | $464.90 M |
| 04/21/2026 | $7.85 | $7.29 (-7.13%) | $7.89 | $7.26 | 447.81 K | $462.99 M |
| 04/20/2026 | $7.84 | $7.79 (-0.64%) | $7.84 | $7.63 | 499.21 K | $494.75 M |
| 04/17/2026 | $7.85 | $7.90 (0.64%) | $7.93 | $7.75 | 404.54 K | $501.73 M |
| 04/16/2026 | $7.67 | $7.76 (1.17%) | $7.78 | $7.59 | 496.10 K | $492.84 M |
| 04/15/2026 | $7.51 | $7.66 (2%) | $7.69 | $7.48 | 442.23 K | $486.49 M |
| 04/14/2026 | $7.48 | $7.54 (0.8%) | $7.66 | $7.40 | 612.26 K | $478.87 M |
| 04/13/2026 | $7.32 | $7.52 (2.73%) | $7.54 | $7.31 | 479.60 K | $477.60 M |
| 04/10/2026 | $7.47 | $7.29 (-2.41%) | $7.47 | $7.25 | 380.01 K | $462.99 M |
| 04/09/2026 | $7.54 | $7.45 (-1.19%) | $7.57 | $7.40 | 343.00 K | $473.15 M |
| 04/08/2026 | $7.43 | $7.54 (1.48%) | $7.58 | $7.38 | 548.00 K | $478.87 M |
| 04/07/2026 | $7.19 | $7.24 (0.7%) | $7.27 | $7.09 | 577.05 K | $459.82 M |
| 04/06/2026 | $7.25 | $7.19 (-0.83%) | $7.25 | $7.09 | 319.23 K | $456.64 M |
| 04/02/2026 | $6.99 | $7.29 (4.29%) | $7.32 | $6.94 | 618.33 K | $462.99 M |
| 04/01/2026 | $7.14 | $7.14 (0%) | $7.24 | $7.05 | 555.02 K | $453.47 M |
| 03/31/2026 | $6.92 | $7.08 (2.31%) | $7.10 | $6.77 | 448.50 K | $449.66 M |
| 03/30/2026 | $6.84 | $6.88 (0.58%) | $6.97 | $6.73 | 541.51 K | $436.95 M |
| 03/27/2026 | $6.75 | $6.77 (0.3%) | $6.83 | $6.70 | 458.40 K | $429.97 M |
| 03/26/2026 | $6.89 | $6.84 (-0.73%) | $7.04 | $6.82 | 440.90 K | $434.41 M |
| 03/25/2026 | $7.23 | $6.96 (-3.73%) | $7.29 | $6.91 | 475.30 K | $442.03 M |
| 03/24/2026 | $6.85 | $7.12 (3.94%) | $7.19 | $6.83 | 721.03 K | $452.20 M |
| 03/23/2026 | $6.82 | $6.94 (1.76%) | $7.00 | $6.76 | 661.00 K | $440.76 M |
| 03/20/2026 | $7.13 | $6.79 (-4.77%) | $7.17 | $6.70 | 873.80 K | $431.24 M |
| 03/19/2026 | $6.86 | $7.07 (3.06%) | $7.14 | $6.74 | 694.94 K | $449.02 M |
| 03/18/2026 | $6.94 | $6.99 (0.72%) | $7.10 | $6.93 | 564.33 K | $443.94 M |
| 03/17/2026 | $6.96 | $6.94 (-0.29%) | $7.05 | $6.85 | 557.60 K | $440.76 M |
| 03/16/2026 | $6.88 | $6.96 (1.16%) | $7.02 | $6.84 | 873.44 K | $442.03 M |
| 03/13/2026 | $7.04 | $6.83 (-2.98%) | $7.17 | $6.59 | 2.10 M | $433.78 M |
| 03/12/2026 | $7.11 | $7.04 (-0.98%) | $7.25 | $7.00 | 907.22 K | $447.12 M |
| 03/11/2026 | $7.67 | $7.22 (-5.87%) | $8.06 | $7.13 | 1.45 M | $458.55 M |
| 03/10/2026 | $8.24 | $8.35 (1.33%) | $8.58 | $8.14 | 801.92 K | $530.31 M |
| 03/09/2026 | $8.23 | $8.24 (0.12%) | $8.34 | $7.94 | 691.00 K | $523.33 M |
| 03/06/2026 | $8.42 | $8.36 (-0.71%) | $8.53 | $8.25 | 616.02 K | $534.22 M |
| 03/05/2026 | $9.13 | $8.69 (-4.82%) | $9.18 | $8.61 | 816.55 K | $555.30 M |
| 03/04/2026 | $9.13 | $9.20 (0.77%) | $9.24 | $8.86 | 474.65 K | $587.89 M |
| 03/03/2026 | $9.19 | $9.11 (-0.87%) | $9.21 | $8.76 | 595.14 K | $582.14 M |
| 03/02/2026 | $9.17 | $9.32 (1.64%) | $9.34 | $8.95 | 477.12 K | $595.56 M |
| 02/27/2026 | $9.14 | $9.35 (2.3%) | $9.39 | $9.09 | 653.75 K | $597.48 M |
| 02/26/2026 | $9.07 | $9.27 (2.21%) | $9.30 | $8.81 | 547.52 K | $592.37 M |
| 02/25/2026 | $9.20 | $9.10 (-1.09%) | $9.28 | $8.95 | 355.51 K | $581.50 M |
| 02/24/2026 | $9.23 | $9.27 (0.43%) | $9.39 | $9.10 | 530.40 K | $592.37 M |
| 02/23/2026 | $9.11 | $9.17 (0.66%) | $9.22 | $8.82 | 822.00 K | $585.98 M |
| 02/20/2026 | $8.99 | $9.30 (3.45%) | $9.37 | $8.83 | 726.23 K | $594.28 M |
| 02/19/2026 | $8.76 | $9.03 (3.08%) | $9.04 | $8.58 | 503.64 K | $577.03 M |
| 02/18/2026 | $8.64 | $8.93 (3.36%) | $8.94 | $8.64 | 554.03 K | $570.64 M |
| 02/17/2026 | $8.42 | $8.57 (1.78%) | $8.64 | $8.24 | 548.30 K | $547.64 M |
| 02/13/2026 | $8.39 | $8.48 (1.07%) | $8.61 | $8.19 | 608.25 K | $541.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
