Pangaea Logistics Solutions Ltd. - Common Stock (PANL)

Historical Prices For Pangaea Logistics Solutions Ltd. - Common Stock (PANL)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.86	4.93	4.79	4.83	108,703	4.83
10/23/2025	4.82	4.89	4.78	4.82	90,642	4.82
10/22/2025	4.80	4.85	4.76	4.79	101,977	4.79
10/21/2025	4.86	4.86	4.71	4.80	186,018	4.80
10/20/2025	4.82	4.95	4.81	4.86	131,112	4.86
10/17/2025	4.91	4.96	4.80	4.81	144,533	4.81
10/16/2025	4.95	5.05	4.88	4.92	170,978	4.92
10/15/2025	4.85	5.01	4.85	4.88	159,551	4.88
10/14/2025	4.66	4.87	4.63	4.85	165,551	4.85
10/13/2025	4.63	4.76	4.62	4.73	150,951	4.73
10/10/2025	4.80	4.89	4.54	4.56	228,757	4.56
10/09/2025	4.89	4.99	4.82	4.83	142,136	4.83
10/08/2025	5.03	5.03	4.87	4.92	178,142	4.92
10/07/2025	5.07	5.15	4.99	5.00	150,174	5.00
10/06/2025	5.10	5.16	5.06	5.07	154,604	5.07
10/03/2025	5.09	5.16	5.07	5.09	111,314	5.09
10/02/2025	5.07	5.09	5.00	5.05	135,305	5.05
10/01/2025	5.04	5.13	5.04	5.04	137,650	5.04
9/30/2025	5.12	5.13	4.98	5.08	161,896	5.08
9/29/2025	5.34	5.34	5.09	5.15	192,647	5.15
9/26/2025	5.32	5.37	5.27	5.34	182,863	5.34
9/25/2025	5.47	5.47	5.25	5.31	154,675	5.31
9/24/2025	5.56	5.69	5.49	5.51	187,938	5.51
9/23/2025	5.43	5.63	5.43	5.56	157,838	5.56
9/22/2025	5.40	5.50	5.35	5.48	145,967	5.48
9/19/2025	5.64	5.67	5.41	5.42	441,756	5.42
9/18/2025	5.59	5.68	5.50	5.64	208,364	5.64
9/17/2025	5.51	5.75	5.50	5.58	215,962	5.58
9/16/2025	5.57	5.58	5.44	5.52	152,593	5.52
9/15/2025	5.51	5.69	5.50	5.54	203,282	5.54
9/12/2025	5.60	5.64	5.49	5.50	174,064	5.50
9/11/2025	5.41	5.61	5.38	5.59	153,511	5.59
9/10/2025	5.50	5.51	5.35	5.41	181,118	5.41
9/09/2025	5.39	5.59	5.37	5.53	236,540	5.53
9/08/2025	5.34	5.39	5.28	5.37	125,675	5.37
9/05/2025	5.28	5.36	5.26	5.35	129,765	5.35
9/04/2025	5.18	5.26	5.18	5.25	260,847	5.25
9/03/2025	5.19	5.22	5.11	5.16	178,586	5.16
9/02/2025	5.27	5.28	5.16	5.19	162,524	5.19
8/29/2025	5.34	5.34	5.23	5.33	115,527	5.28
8/28/2025	5.48	5.48	5.28	5.32	136,430	5.27
8/27/2025	5.35	5.47	5.26	5.43	365,433	5.38
8/26/2025	5.24	5.40	5.21	5.38	230,395	5.33
8/25/2025	5.30	5.30	5.22	5.24	134,099	5.19
8/22/2025	5.08	5.29	5.06	5.29	220,049	5.24
8/21/2025	4.99	5.07	4.98	5.04	116,089	4.99
8/20/2025	5.06	5.12	4.98	5.01	150,003	4.96
8/19/2025	5.15	5.15	4.96	5.03	194,111	4.98
8/18/2025	5.06	5.19	5.03	5.12	179,094	5.07
8/15/2025	5.07	5.11	5.02	5.07	269,342	5.02
8/14/2025	5.07	5.12	5.03	5.07	183,278	5.02
8/13/2025	5.06	5.14	5.04	5.13	221,053	5.08
8/12/2025	4.86	5.17	4.86	5.03	282,073	4.98
8/11/2025	4.99	5.03	4.84	4.86	179,754	4.81
8/08/2025	4.77	5.25	4.71	4.91	379,133	4.86
8/07/2025	4.97	4.97	4.82	4.83	238,154	4.78
8/06/2025	5.02	5.04	4.94	4.94	173,767	4.89
8/05/2025	4.75	5.04	4.75	5.02	329,551	4.97
8/04/2025	4.61	4.79	4.61	4.74	348,870	4.70
8/01/2025	4.66	4.68	4.46	4.59	491,683	4.55
7/31/2025	4.84	4.94	4.83	4.87	172,065	4.82
7/30/2025	4.98	5.01	4.84	4.86	150,908	4.81
7/29/2025	5.06	5.08	4.96	4.97	144,840	4.92
7/28/2025	5.07	5.08	5.01	5.05	126,414	5.00
7/25/2025	5.10	5.12	5.01	5.06	143,382	5.01