5 DAY PERFORMANCE
+5.37%
1 MONTH PERFORMANCE
+7.57%
3 MONTH PERFORMANCE
+2.74%
6 MONTH PERFORMANCE
-11.11%
YEAR-TO-DATE PERFORMANCE
+19.77%
1 YEAR PERFORMANCE
+55.77%
Pangaea Logistics Solutions Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $6.84 | $6.90 (0.88%) | $6.97 | $6.79 | 360.00 K | $442.93 M |
| 07/07/2026 | $6.80 | $6.78 (-0.29%) | $6.87 | $6.70 | 616.25 K | $435.23 M |
| 07/06/2026 | $6.89 | $6.84 (-0.73%) | $6.99 | $6.67 | 436.80 K | $439.08 M |
| 07/02/2026 | $6.61 | $6.60 (-0.15%) | $6.81 | $6.56 | 437.66 K | $423.68 M |
| 07/01/2026 | $6.63 | $6.52 (-1.66%) | $6.64 | $6.50 | 517.80 K | $418.54 M |
| 06/30/2026 | $6.78 | $6.50 (-4.13%) | $6.81 | $6.44 | 618.30 K | $417.26 M |
| 06/29/2026 | $6.62 | $6.78 (2.42%) | $6.94 | $6.60 | 701.34 K | $435.23 M |
| 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 |
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.
