5 DAY PERFORMANCE
+8.00%
1 MONTH PERFORMANCE
+3.05%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-15.23%
YEAR-TO-DATE PERFORMANCE
+0.75%
1 YEAR PERFORMANCE
-34.86%
Pangaea Logistics Solutions, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $4.89 | $4.84 (-1.02%) | $4.97 | $4.83 | 209,352 | $219.15 M |
| 03/12/2025 | $4.83 | $4.88 (1.04%) | $4.93 | $4.78 | 283,424 | $220.97 M |
| 03/11/2025 | $4.94 | $4.75 (-3.85%) | $4.96 | $4.69 | 278,800 | $215.08 M |
| 03/10/2025 | $4.98 | $4.91 (-1.41%) | $5.02 | $4.87 | 241,033 | $222.32 M |
| 03/07/2025 | $4.96 | $5.00 (0.81%) | $5.07 | $4.96 | 148,000 | $226.40 M |
| 03/06/2025 | $4.89 | $4.96 (1.43%) | $4.98 | $4.89 | 168,600 | $224.59 M |
| 03/05/2025 | $4.92 | $4.91 (-0.2%) | $5.04 | $4.89 | 232,057 | $222.32 M |
| 03/04/2025 | $5.00 | $4.92 (-1.6%) | $5.02 | $4.89 | 235,915 | $222.78 M |
| 03/03/2025 | $5.15 | $5.02 (-2.52%) | $5.20 | $4.99 | 249,633 | $227.30 M |
| 02/28/2025 | $5.15 | $5.12 (-0.58%) | $5.23 | $5.10 | 212,800 | $231.83 M |
| 02/27/2025 | $5.34 | $5.18 (-3%) | $5.36 | $5.18 | 200,332 | $234.55 M |
| 02/26/2025 | $5.33 | $5.33 (0%) | $5.41 | $5.31 | 218,995 | $241.34 M |
| 02/25/2025 | $5.28 | $5.29 (0.19%) | $5.34 | $5.26 | 168,009 | $239.53 M |
| 02/24/2025 | $5.27 | $5.25 (-0.38%) | $5.34 | $5.21 | 222,218 | $237.72 M |
| 02/21/2025 | $5.25 | $5.20 (-0.95%) | $5.29 | $5.18 | 325,351 | $235.46 M |
| 02/20/2025 | $5.12 | $5.20 (1.56%) | $5.23 | $5.12 | 139,530 | $235.46 M |
| 02/19/2025 | $5.31 | $5.18 (-2.45%) | $5.33 | $5.11 | 179,261 | $234.55 M |
| 02/18/2025 | $5.21 | $5.30 (1.73%) | $5.33 | $5.21 | 170,700 | $239.98 M |
| 02/14/2025 | $5.28 | $5.20 (-1.52%) | $5.34 | $5.17 | 162,649 | $235.46 M |
| 02/13/2025 | $5.14 | $5.24 (1.95%) | $5.25 | $5.13 | 165,200 | $237.27 M |
| 02/12/2025 | $5.21 | $5.13 (-1.54%) | $5.28 | $5.10 | 179,208 | $232.29 M |
| 02/11/2025 | $5.29 | $5.23 (-1.13%) | $5.32 | $5.17 | 185,600 | $236.81 M |
| 02/10/2025 | $5.22 | $5.32 (1.92%) | $5.34 | $5.22 | 153,800 | $240.89 M |
| 02/07/2025 | $5.35 | $5.20 (-2.8%) | $5.35 | $5.15 | 158,937 | $235.46 M |
| 02/06/2025 | $5.26 | $5.30 (0.76%) | $5.39 | $5.26 | 179,531 | $239.98 M |
| 02/05/2025 | $5.25 | $5.27 (0.38%) | $5.34 | $5.24 | 179,300 | $238.62 M |
| 02/04/2025 | $5.13 | $5.23 (1.95%) | $5.27 | $5.12 | 146,300 | $236.81 M |
| 02/03/2025 | $5.22 | $5.06 (-3.07%) | $5.22 | $5.05 | 192,531 | $229.12 M |
| 01/31/2025 | $5.39 | $5.25 (-2.6%) | $5.39 | $5.20 | 209,900 | $237.72 M |
| 01/30/2025 | $5.34 | $5.36 (0.37%) | $5.44 | $5.33 | 159,528 | $242.70 M |
| 01/29/2025 | $5.25 | $5.34 (1.71%) | $5.37 | $5.25 | 222,500 | $241.79 M |
| 01/28/2025 | $5.45 | $5.24 (-3.85%) | $5.49 | $5.24 | 207,243 | $237.27 M |
| 01/27/2025 | $5.46 | $5.44 (-0.37%) | $5.62 | $5.40 | 250,214 | $246.32 M |
| 01/24/2025 | $5.54 | $5.44 (-1.81%) | $5.54 | $5.37 | 134,300 | $246.32 M |
| 01/23/2025 | $5.36 | $5.50 (2.61%) | $5.59 | $5.32 | 188,917 | $249.04 M |
| 01/22/2025 | $5.58 | $5.41 (-3.05%) | $5.58 | $5.40 | 137,667 | $244.96 M |
| 01/21/2025 | $5.63 | $5.56 (-1.24%) | $5.68 | $5.49 | 180,433 | $251.76 M |
| 01/17/2025 | $5.62 | $5.68 (1.07%) | $5.78 | $5.62 | 236,200 | $257.19 M |
| 01/16/2025 | $5.69 | $5.65 (-0.7%) | $5.88 | $5.56 | 344,866 | $255.83 M |
| 01/15/2025 | $5.65 | $5.70 (0.88%) | $5.70 | $5.58 | 155,132 | $258.09 M |
| 01/14/2025 | $5.58 | $5.61 (0.54%) | $5.62 | $5.46 | 177,037 | $254.02 M |
| 01/13/2025 | $5.43 | $5.56 (2.39%) | $5.57 | $5.42 | 184,926 | $251.76 M |
| 01/10/2025 | $5.42 | $5.43 (0.18%) | $5.50 | $5.37 | 212,300 | $245.87 M |
| 01/08/2025 | $5.42 | $5.43 (0.18%) | $5.45 | $5.35 | 210,506 | $245.87 M |
| 01/07/2025 | $5.39 | $5.46 (1.3%) | $5.55 | $5.39 | 310,512 | $247.23 M |
| 01/06/2025 | $5.60 | $5.40 (-3.57%) | $5.69 | $5.39 | 304,513 | $244.51 M |
| 01/03/2025 | $5.69 | $5.60 (-1.58%) | $5.69 | $5.49 | 248,800 | $253.57 M |
| 01/02/2025 | $5.45 | $5.64 (3.49%) | $5.78 | $5.45 | 366,176 | $255.38 M |
| 12/31/2024 | $5.33 | $5.36 (0.56%) | $5.39 | $5.20 | 327,100 | $242.70 M |
| 12/30/2024 | $5.08 | $5.30 (4.33%) | $5.36 | $5.04 | 594,446 | $239.98 M |
| 12/27/2024 | $4.92 | $4.89 (-0.61%) | $4.99 | $4.87 | 188,800 | $221.42 M |
| 12/26/2024 | $5.00 | $4.90 (-2%) | $5.00 | $4.85 | 186,305 | $221.87 M |
| 12/24/2024 | $5.00 | $5.01 (0.2%) | $5.05 | $4.95 | 83,000 | $226.85 M |
| 12/23/2024 | $4.82 | $4.95 (2.7%) | $5.01 | $4.82 | 242,122 | $224.14 M |
| 12/20/2024 | $4.94 | $4.84 (-2.02%) | $5.04 | $4.84 | 358,300 | $219.15 M |
| 12/19/2024 | $5.04 | $4.99 (-0.99%) | $5.12 | $4.93 | 238,615 | $225.95 M |
| 12/18/2024 | $5.08 | $5.04 (-0.79%) | $5.29 | $5.04 | 299,624 | $228.21 M |
| 12/17/2024 | $5.20 | $5.08 (-2.31%) | $5.21 | $5.03 | 208,839 | $230.02 M |
| 12/16/2024 | $5.35 | $5.24 (-2.06%) | $5.42 | $5.22 | 217,500 | $237.27 M |
| 12/13/2024 | $5.33 | $5.35 (0.38%) | $5.36 | $5.23 | 138,200 | $242.25 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.
