5 DAY PERFORMANCE
-29.21%
1 MONTH PERFORMANCE
-12.54%
3 MONTH PERFORMANCE
-7.96%
6 MONTH PERFORMANCE
+8.07%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-8.29%
Pangaea Logistics Solutions, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $7.20 | $7.15 (-0.69%) | $7.20 | $7.13 | 223.24 K | |
| 12/08/2025 | $7.16 | $7.20 (0.56%) | $7.25 | $7.06 | 317.52 K | $460.09 M |
| 12/05/2025 | $7.18 | $7.16 (-0.28%) | $7.22 | $7.10 | 204.70 K | $457.53 M |
| 12/04/2025 | $7.04 | $7.19 (2.13%) | $7.20 | $7.00 | 343.50 K | $459.45 M |
| 12/03/2025 | $7.00 | $7.04 (0.57%) | $7.23 | $7.00 | 401.02 K | $449.87 M |
| 12/02/2025 | $7.09 | $6.97 (-1.69%) | $7.20 | $6.90 | 237.18 K | $445.39 M |
| 12/01/2025 | $6.92 | $7.06 (2.02%) | $7.19 | $6.91 | 340.10 K | $451.14 M |
| 11/28/2025 | $7.09 | $7.02 (-0.99%) | $7.09 | $6.99 | 128.90 K | $448.59 M |
| 11/26/2025 | $7.12 | $7.09 (-0.42%) | $7.19 | $6.99 | 361.76 K | $453.06 M |
| 11/25/2025 | $6.92 | $7.14 (3.18%) | $7.23 | $6.92 | 455.78 K | $456.26 M |
| 11/24/2025 | $6.75 | $7.01 (3.85%) | $7.05 | $6.75 | 425.00 K | $447.95 M |
| 11/21/2025 | $6.50 | $6.80 (4.62%) | $6.89 | $6.46 | 388.60 K | $434.53 M |
| 11/20/2025 | $6.60 | $6.50 (-1.52%) | $6.73 | $6.45 | 286.03 K | $415.36 M |
| 11/19/2025 | $6.46 | $6.57 (1.7%) | $6.60 | $6.43 | 281.75 K | $419.83 M |
| 11/18/2025 | $6.62 | $6.53 (-1.36%) | $6.65 | $6.39 | 404.30 K | $417.28 M |
| 11/17/2025 | $6.50 | $6.65 (2.31%) | $7.00 | $6.48 | 652.53 K | $424.94 M |
| 11/14/2025 | $6.33 | $6.48 (2.37%) | $6.49 | $6.26 | 254.90 K | $414.08 M |
| 11/13/2025 | $6.45 | $6.43 (-0.31%) | $6.52 | $6.21 | 289.80 K | $410.89 M |
| 11/12/2025 | $6.29 | $6.45 (2.54%) | $6.56 | $6.22 | 295.13 K | $412.16 M |
| 11/11/2025 | $6.29 | $6.29 (0%) | $6.53 | $6.22 | 482.51 K | $401.94 M |
| 11/10/2025 | $6.09 | $6.36 (4.43%) | $6.54 | $6.08 | 1.11 M | $406.41 M |
| 11/07/2025 | $5.22 | $5.82 (11.49%) | $5.83 | $5.19 | 734.00 K | $371.91 M |
| 11/06/2025 | $4.98 | $4.93 (-1%) | $4.98 | $4.84 | 127.90 K | $315.03 M |
| 11/05/2025 | $4.76 | $4.98 (4.62%) | $4.98 | $4.75 | 125.93 K | $318.23 M |
| 11/04/2025 | $4.79 | $4.73 (-1.25%) | $4.82 | $4.71 | 122.23 K | $302.25 M |
| 11/03/2025 | $4.95 | $4.87 (-1.62%) | $5.00 | $4.86 | 140.74 K | $311.20 M |
| 10/31/2025 | $4.88 | $4.95 (1.43%) | $4.97 | $4.81 | 113.40 K | $317.01 M |
| 10/30/2025 | $4.88 | $4.88 (0%) | $4.96 | $4.85 | 119.30 K | $312.53 M |
| 10/29/2025 | $4.81 | $4.88 (1.46%) | $5.03 | $4.81 | 219.60 K | $312.53 M |
| 10/28/2025 | $4.76 | $4.80 (0.84%) | $4.86 | $4.75 | 117.32 K | $307.40 M |
| 10/27/2025 | $4.85 | $4.78 (-1.44%) | $4.85 | $4.78 | 106.20 K | $306.12 M |
| 10/24/2025 | $4.86 | $4.83 (-0.62%) | $4.93 | $4.79 | 108.70 K | $309.32 M |
| 10/23/2025 | $4.82 | $4.82 (0%) | $4.89 | $4.78 | 90.64 K | $308.68 M |
| 10/22/2025 | $4.80 | $4.79 (-0.21%) | $4.85 | $4.76 | 102.00 K | $306.76 M |
| 10/21/2025 | $4.86 | $4.80 (-1.23%) | $4.86 | $4.71 | 186.02 K | $307.40 M |
| 10/20/2025 | $4.82 | $4.86 (0.83%) | $4.95 | $4.81 | 131.11 K | $311.25 M |
| 10/17/2025 | $4.91 | $4.81 (-2.04%) | $4.96 | $4.80 | 144.53 K | $308.04 M |
| 10/16/2025 | $4.95 | $4.92 (-0.61%) | $5.05 | $4.88 | 171.00 K | $315.09 M |
| 10/15/2025 | $4.85 | $4.88 (0.62%) | $5.01 | $4.85 | 159.60 K | $312.53 M |
| 10/14/2025 | $4.66 | $4.85 (4.08%) | $4.87 | $4.63 | 165.60 K | $310.60 M |
| 10/13/2025 | $4.63 | $4.73 (2.16%) | $4.76 | $4.62 | 151.00 K | $302.92 M |
| 10/10/2025 | $4.80 | $4.56 (-5%) | $4.89 | $4.54 | 228.76 K | $292.03 M |
| 10/09/2025 | $4.89 | $4.83 (-1.23%) | $4.99 | $4.82 | 142.14 K | $309.32 M |
| 10/08/2025 | $5.03 | $4.92 (-2.19%) | $5.03 | $4.87 | 178.14 K | $315.09 M |
| 10/07/2025 | $5.07 | $5.00 (-1.38%) | $5.15 | $4.99 | 150.20 K | $320.21 M |
| 10/06/2025 | $5.10 | $5.07 (-0.59%) | $5.16 | $5.06 | 154.60 K | $324.69 M |
| 10/03/2025 | $5.09 | $5.09 (0%) | $5.16 | $5.07 | 111.31 K | $325.97 M |
| 10/02/2025 | $5.07 | $5.05 (-0.39%) | $5.09 | $5.00 | 135.31 K | $323.41 M |
| 10/01/2025 | $5.04 | $5.04 (0%) | $5.13 | $5.04 | 137.75 K | $322.77 M |
| 09/30/2025 | $5.12 | $5.08 (-0.78%) | $5.13 | $4.98 | 161.90 K | $325.33 M |
| 09/29/2025 | $5.34 | $5.15 (-3.56%) | $5.34 | $5.10 | 192.65 K | $329.82 M |
| 09/26/2025 | $5.32 | $5.34 (0.38%) | $5.37 | $5.27 | 177.34 K | $341.99 M |
| 09/25/2025 | $5.47 | $5.31 (-2.93%) | $5.48 | $5.26 | 154.70 K | $340.06 M |
| 09/24/2025 | $5.56 | $5.51 (-0.9%) | $5.69 | $5.49 | 187.94 K | $352.87 M |
| 09/23/2025 | $5.43 | $5.56 (2.39%) | $5.63 | $5.43 | 157.84 K | $356.07 M |
| 09/22/2025 | $5.40 | $5.48 (1.48%) | $5.50 | $5.35 | 146.00 K | $350.95 M |
| 09/19/2025 | $5.64 | $5.42 (-3.9%) | $5.67 | $5.41 | 441.80 K | $347.11 M |
| 09/18/2025 | $5.59 | $5.64 (0.89%) | $5.69 | $5.51 | 208.36 K | $361.20 M |
| 09/17/2025 | $5.51 | $5.58 (1.27%) | $5.75 | $5.50 | 216.00 K | $357.36 M |
| 09/16/2025 | $5.57 | $5.52 (-0.9%) | $5.58 | $5.44 | 152.60 K | $353.51 M |
| 09/15/2025 | $5.51 | $5.54 (0.54%) | $5.69 | $5.51 | 203.30 K | $354.79 M |
| 09/12/2025 | $5.60 | $5.50 (-1.79%) | $5.64 | $5.49 | 174.10 K | $352.23 M |
| 09/11/2025 | $5.41 | $5.59 (3.33%) | $5.61 | $5.38 | 153.51 K | $358.00 M |
| 09/10/2025 | $5.50 | $5.41 (-1.64%) | $5.51 | $5.35 | 181.12 K | $346.47 M |
| 09/09/2025 | $5.39 | $5.53 (2.6%) | $5.59 | $5.37 | 236.54 K | $354.15 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.
