5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-0.72%
3 MONTH PERFORMANCE
+22.26%
6 MONTH PERFORMANCE
+10.60%
YEAR-TO-DATE PERFORMANCE
+19.77%
1 YEAR PERFORMANCE
+70.60%
Pangaea Logistics Solutions Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.45 | $8.60 (1.78%) | $8.63 | $8.43 | 365.52 K | $553.81 M |
| 10/07/2026 | $8.42 | $8.35 (-0.83%) | $8.54 | $8.32 | 306.06 K | $537.71 M |
| 10/06/2026 | $8.53 | $8.41 (-1.41%) | $8.56 | $8.33 | 385.56 K | $541.58 M |
| 10/05/2026 | $8.45 | $8.53 (0.95%) | $8.65 | $8.30 | 581.14 K | $549.31 M |
| 10/02/2026 | $8.36 | $8.43 (0.84%) | $8.45 | $8.27 | 310.00 K | $542.87 M |
| 10/01/2026 | $8.02 | $8.41 (4.86%) | $8.49 | $7.98 | 447.90 K | $541.58 M |
| 09/30/2026 | $8.09 | $8.02 (-0.87%) | $8.23 | $8.01 | 391.32 K | $516.46 M |
| 09/29/2026 | $8.01 | $8.03 (0.25%) | $8.07 | $7.97 | 259.64 K | $517.11 M |
| 09/28/2026 | $8.00 | $8.01 (0.13%) | $8.10 | $7.89 | 303.50 K | $515.82 M |
| 09/25/2026 | $8.14 | $8.01 (-1.6%) | $8.16 | $7.95 | 322.95 K | $515.82 M |
| 09/24/2026 | $8.22 | $8.15 (-0.85%) | $8.34 | $8.12 | 370.46 K | $524.84 M |
| 09/23/2026 | $8.37 | $8.22 (-1.79%) | $8.49 | $8.07 | 283.83 K | $529.34 M |
| 09/22/2026 | $8.47 | $8.38 (-1.06%) | $8.48 | $8.24 | 537.90 K | $539.65 M |
| 09/21/2026 | $8.45 | $8.52 (0.83%) | $8.66 | $8.32 | 529.03 K | $548.66 M |
| 09/18/2026 | $8.38 | $8.38 (0%) | $8.41 | $8.29 | 1.09 M | $539.65 M |
| 09/17/2026 | $8.36 | $8.41 (0.6%) | $8.59 | $8.32 | 630.60 K | $541.58 M |
| 09/16/2026 | $8.40 | $8.28 (-1.43%) | $8.53 | $8.22 | 502.26 K | $533.21 M |
| 09/15/2026 | $8.29 | $8.38 (1.09%) | $8.45 | $8.29 | 441.10 K | $539.65 M |
| 09/14/2026 | $8.32 | $8.32 (0%) | $8.38 | $8.25 | 327.60 K | $535.78 M |
| 09/11/2026 | $8.49 | $8.41 (-0.94%) | $8.54 | $8.32 | 437.00 K | $541.58 M |
| 09/10/2026 | $8.29 | $8.32 (0.36%) | $8.39 | $8.25 | 356.10 K | $535.78 M |
| 09/09/2026 | $8.33 | $8.30 (-0.36%) | $8.51 | $8.10 | 310.30 K | $534.50 M |
| 09/08/2026 | $8.55 | $8.31 (-2.81%) | $8.57 | $8.22 | 344.70 K | $535.14 M |
| 09/04/2026 | $8.35 | $8.55 (2.4%) | $8.64 | $8.35 | 408.71 K | $550.59 M |
| 09/03/2026 | $8.33 | $8.29 (-0.48%) | $8.40 | $8.17 | 523.60 K | $533.85 M |
| 09/02/2026 | $8.16 | $8.31 (1.84%) | $8.37 | $8.08 | 420.36 K | $535.14 M |
| 09/01/2026 | $8.00 | $8.07 (0.88%) | $8.15 | $8.00 | 302.00 K | $519.68 M |
| 08/31/2026 | $8.06 | $8.12 (0.74%) | $8.19 | $7.97 | 397.12 K | $522.90 M |
| 08/28/2026 | $8.07 | $8.06 (-0.12%) | $8.29 | $8.06 | 380.84 K | $519.04 M |
| 08/27/2026 | $7.95 | $7.90 (-0.63%) | $8.18 | $7.89 | 414.74 K | $508.74 M |
| 08/26/2026 | $8.35 | $7.92 (-5.15%) | $8.35 | $7.87 | 332.87 K | $510.02 M |
| 08/25/2026 | $8.35 | $8.39 (0.48%) | $8.39 | $8.18 | 323.55 K | $540.29 M |
| 08/24/2026 | $8.09 | $8.36 (3.34%) | $8.37 | $8.08 | 475.12 K | $538.36 M |
| 08/21/2026 | $7.99 | $8.14 (1.88%) | $8.23 | $7.97 | 500.34 K | $524.19 M |
| 08/20/2026 | $7.79 | $7.90 (1.41%) | $7.95 | $7.70 | 460.00 K | $508.74 M |
| 08/19/2026 | $7.77 | $7.82 (0.64%) | $7.90 | $7.77 | 297.60 K | $503.58 M |
| 08/18/2026 | $7.67 | $7.76 (1.17%) | $7.80 | $7.56 | 287.92 K | $499.72 M |
| 08/17/2026 | $7.47 | $7.67 (2.68%) | $7.69 | $7.45 | 419.41 K | $493.92 M |
| 08/14/2026 | $7.59 | $7.44 (-1.98%) | $7.60 | $7.39 | 326.50 K | $479.11 M |
| 08/13/2026 | $7.28 | $7.57 (3.98%) | $7.63 | $7.28 | 548.90 K | $487.49 M |
| 08/12/2026 | $6.95 | $7.28 (4.75%) | $7.29 | $6.93 | 416.84 K | $468.81 M |
| 08/11/2026 | $6.81 | $6.91 (1.47%) | $6.97 | $6.61 | 952.36 K | $444.98 M |
| 08/10/2026 | $7.42 | $7.33 (-1.21%) | $7.50 | $7.29 | 433.90 K | $472.03 M |
| 08/07/2026 | $7.44 | $7.42 (-0.27%) | $7.54 | $7.22 | 287.20 K | $477.83 M |
| 08/06/2026 | $7.33 | $7.44 (1.5%) | $7.48 | $7.29 | 306.90 K | $479.11 M |
| 08/05/2026 | $7.45 | $7.24 (-2.82%) | $7.45 | $7.21 | 427.62 K | $464.76 M |
| 08/04/2026 | $7.56 | $7.42 (-1.85%) | $7.59 | $7.39 | 292.20 K | $476.31 M |
| 08/03/2026 | $7.75 | $7.61 (-1.81%) | $7.75 | $7.43 | 411.82 K | $488.51 M |
| 07/31/2026 | $7.50 | $7.61 (1.47%) | $7.62 | $7.46 | 296.40 K | $488.51 M |
| 07/30/2026 | $7.39 | $7.54 (2.03%) | $7.58 | $7.34 | 233.10 K | $484.02 M |
| 07/29/2026 | $7.54 | $7.40 (-1.86%) | $7.58 | $7.36 | 234.32 K | $475.03 M |
| 07/28/2026 | $7.45 | $7.54 (1.21%) | $7.57 | $7.34 | 380.85 K | $484.02 M |
| 07/27/2026 | $7.67 | $7.46 (-2.74%) | $7.69 | $7.38 | 364.10 K | $478.88 M |
| 07/24/2026 | $7.64 | $7.66 (0.26%) | $7.78 | $7.61 | 375.75 K | $491.72 M |
| 07/23/2026 | $7.39 | $7.63 (3.25%) | $7.63 | $7.39 | 427.63 K | $489.79 M |
| 07/22/2026 | $7.49 | $7.48 (-0.13%) | $7.54 | $7.28 | 279.31 K | $480.17 M |
| 07/21/2026 | $7.16 | $7.50 (4.75%) | $7.59 | $7.16 | 365.60 K | $481.45 M |
| 07/20/2026 | $7.02 | $7.17 (2.14%) | $7.30 | $6.91 | 327.32 K | $460.27 M |
| 07/17/2026 | $7.14 | $7.03 (-1.54%) | $7.14 | $6.99 | 291.60 K | $451.28 M |
| 07/16/2026 | $7.28 | $7.25 (-0.41%) | $7.36 | $7.12 | 296.02 K | $465.40 M |
| 07/15/2026 | $7.20 | $7.29 (1.25%) | $7.30 | $7.12 | 327.61 K | $467.97 M |
| 07/14/2026 | $7.07 | $7.18 (1.56%) | $7.36 | $7.07 | 353.34 K | $460.91 M |
| 07/13/2026 | $6.93 | $7.07 (2.02%) | $7.15 | $6.76 | 431.07 K | $453.85 M |
| 07/10/2026 | $6.75 | $6.95 (2.96%) | $6.97 | $6.75 | 330.01 K | $446.14 M |
| 07/09/2026 | $6.93 | $6.74 (-2.74%) | $6.94 | $6.68 | 402.50 K | $432.66 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.
