5 DAY PERFORMANCE
+8.71%
1 MONTH PERFORMANCE
+7.29%
3 MONTH PERFORMANCE
+21.71%
6 MONTH PERFORMANCE
+19.25%
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 |
|---|---|---|---|---|---|---|
| 06/26/2026 | $6.90 | $6.82 (-1.16%) | $7.02 | $6.61 | 1.94 M | $437.80 M |
| 06/25/2026 | $7.25 | $6.96 (-4%) | $7.29 | $6.88 | 478.50 K | $446.78 M |
| 06/24/2026 | $7.54 | $7.27 (-3.58%) | $7.55 | $7.26 | 392.30 K | $466.68 M |
| 06/23/2026 | $7.53 | $7.58 (0.66%) | $7.69 | $7.51 | 364.90 K | $486.58 M |
| 06/22/2026 | $7.55 | $7.50 (-0.66%) | $7.63 | $7.38 | 708.94 K | $481.45 M |
| 06/18/2026 | $7.50 | $7.38 (-1.6%) | $7.57 | $7.20 | 717.00 K | $473.75 M |
| 06/17/2026 | $7.60 | $7.46 (-1.84%) | $7.72 | $7.33 | 601.30 K | $478.88 M |
| 06/16/2026 | $7.54 | $7.62 (1.06%) | $7.78 | $7.48 | 574.92 K | $489.15 M |
| 06/15/2026 | $7.96 | $7.57 (-4.9%) | $7.96 | $7.51 | 547.02 K | $485.94 M |
| 06/12/2026 | $7.41 | $7.68 (3.64%) | $7.70 | $7.41 | 345.80 K | $493.00 M |
| 06/11/2026 | $7.36 | $7.35 (-0.14%) | $7.48 | $7.34 | 382.51 K | $471.82 M |
| 06/10/2026 | $7.30 | $7.30 (0%) | $7.43 | $7.16 | 422.90 K | $468.61 M |
| 06/09/2026 | $7.31 | $7.31 (0%) | $7.43 | $7.22 | 475.93 K | $469.25 M |
| 06/08/2026 | $7.22 | $7.23 (0.14%) | $7.33 | $7.13 | 392.18 K | $464.12 M |
| 06/05/2026 | $7.25 | $7.21 (-0.55%) | $7.37 | $7.20 | 329.57 K | $462.83 M |
| 06/04/2026 | $7.34 | $7.27 (-0.95%) | $7.48 | $7.26 | 461.43 K | $466.68 M |
| 06/03/2026 | $7.89 | $7.31 (-7.35%) | $7.98 | $7.30 | 599.79 K | $469.25 M |
| 06/02/2026 | $7.69 | $7.90 (2.73%) | $8.12 | $7.60 | 1.63 M | $507.13 M |
| 06/01/2026 | $7.50 | $7.64 (1.87%) | $7.67 | $7.42 | 621.88 K | $490.44 M |
| 05/29/2026 | $7.63 | $7.57 (-0.79%) | $7.72 | $7.48 | 567.52 K | $485.94 M |
| 05/28/2026 | $8.04 | $7.68 (-4.48%) | $8.40 | $7.63 | 967.54 K | $493.00 M |
| 05/27/2026 | $8.38 | $8.14 (-2.86%) | $8.40 | $8.10 | 613.53 K | $522.53 M |
| 05/26/2026 | $8.25 | $8.37 (1.45%) | $8.43 | $8.09 | 848.93 K | $537.30 M |
| 05/22/2026 | $8.28 | $8.02 (-3.14%) | $8.30 | $7.95 | 474.72 K | $514.83 M |
| 05/21/2026 | $8.18 | $8.28 (1.22%) | $8.31 | $8.00 | 599.32 K | $531.52 M |
| 05/20/2026 | $8.17 | $8.20 (0.37%) | $8.37 | $8.11 | 519.01 K | $526.38 M |
| 05/19/2026 | $7.99 | $8.16 (2.13%) | $8.20 | $7.77 | 679.84 K | $523.82 M |
| 05/18/2026 | $8.15 | $7.92 (-2.82%) | $8.30 | $7.85 | 979.20 K | $508.41 M |
| 05/15/2026 | $8.21 | $8.19 (-0.24%) | $8.48 | $8.07 | 1.21 M | $525.74 M |
| 05/14/2026 | $8.38 | $8.27 (-1.31%) | $8.46 | $8.03 | 733.50 K | $530.88 M |
| 05/13/2026 | $8.70 | $8.26 (-5.06%) | $8.95 | $7.87 | 1.05 M | $530.24 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 | $501.99 M |
| 05/05/2026 | $7.54 | $7.93 (5.17%) | $7.97 | $7.54 | 456.76 K | $509.05 M |
| 05/04/2026 | $7.67 | $7.47 (-2.61%) | $7.72 | $7.41 | 351.51 K | $479.52 M |
| 05/01/2026 | $7.67 | $7.72 (0.65%) | $7.76 | $7.49 | 557.20 K | $495.57 M |
| 04/30/2026 | $7.60 | $7.66 (0.79%) | $7.74 | $7.51 | 342.70 K | $491.72 M |
| 04/29/2026 | $7.65 | $7.60 (-0.65%) | $7.67 | $7.48 | 305.20 K | $487.87 M |
| 04/28/2026 | $7.57 | $7.69 (1.59%) | $7.70 | $7.47 | 317.20 K | $493.65 M |
| 04/27/2026 | $7.20 | $7.56 (5%) | $7.57 | $7.20 | 764.10 K | $485.30 M |
| 04/24/2026 | $7.28 | $7.17 (-1.51%) | $7.33 | $7.15 | 365.00 K | $460.27 M |
| 04/23/2026 | $7.33 | $7.25 (-1.09%) | $7.39 | $7.23 | 295.50 K | $465.40 M |
| 04/22/2026 | $7.34 | $7.32 (-0.27%) | $7.34 | $7.10 | 369.72 K | $469.89 M |
| 04/21/2026 | $7.85 | $7.29 (-7.13%) | $7.89 | $7.26 | 447.81 K | $467.97 M |
| 04/20/2026 | $7.84 | $7.79 (-0.64%) | $7.84 | $7.63 | 499.21 K | $500.07 M |
| 04/17/2026 | $7.85 | $7.90 (0.64%) | $7.93 | $7.75 | 404.54 K | $507.13 M |
| 04/16/2026 | $7.67 | $7.76 (1.17%) | $7.78 | $7.59 | 496.10 K | $498.14 M |
| 04/15/2026 | $7.51 | $7.66 (2%) | $7.69 | $7.48 | 442.23 K | $491.72 M |
| 04/14/2026 | $7.48 | $7.54 (0.8%) | $7.66 | $7.40 | 612.26 K | $484.02 M |
| 04/13/2026 | $7.32 | $7.52 (2.73%) | $7.54 | $7.31 | 479.60 K | $482.73 M |
| 04/10/2026 | $7.47 | $7.29 (-2.41%) | $7.47 | $7.25 | 380.01 K | $467.97 M |
| 04/09/2026 | $7.54 | $7.45 (-1.19%) | $7.57 | $7.40 | 343.00 K | $478.24 M |
| 04/08/2026 | $7.43 | $7.54 (1.48%) | $7.58 | $7.38 | 548.00 K | $484.02 M |
| 04/07/2026 | $7.19 | $7.24 (0.7%) | $7.27 | $7.09 | 577.05 K | $464.76 M |
| 04/06/2026 | $7.25 | $7.19 (-0.83%) | $7.25 | $7.09 | 319.23 K | $461.55 M |
| 04/02/2026 | $6.99 | $7.29 (4.29%) | $7.32 | $6.94 | 618.33 K | $467.97 M |
| 04/01/2026 | $7.14 | $7.14 (0%) | $7.24 | $7.05 | 555.02 K | $458.34 M |
| 03/31/2026 | $6.92 | $7.08 (2.31%) | $7.10 | $6.77 | 448.50 K | $454.49 M |
| 03/30/2026 | $6.84 | $6.88 (0.58%) | $6.97 | $6.73 | 541.51 K | $441.65 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.
