NASDAQ:PANL | Historical Stock Price | Pangaea Logistics Solutions Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-12-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.62$2.44$3.70$5.60$8.48$12.842013-12-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.40$3.407,600——
2016-12-29$3.37$3.3744,500——
2016-12-28$3.40$3.4076,500——
2016-12-27$3.35$3.3516,500——
2016-12-23$2.67$2.6760,900——
2016-12-22$2.62$2.6211,900——
2016-12-21$2.60$2.6027,900——
2016-12-20$2.65$2.6513,600——
2016-12-19$2.46$2.4663,100——
2016-12-16$2.64$2.6428,700——
2016-12-15$2.60$2.6040,500——
2016-12-14$2.80$2.801,600——
2016-12-13$3.01$3.014,100——
2016-12-12$3.13$3.134,300——
2016-12-09$3.16$3.16500——
2016-12-08$3.19$3.1921,600——
2016-12-07$3.19$3.196,800——
2016-12-06$3.31$3.3114,800——
2016-12-05$3.53$3.5366,400——
2016-12-02$3.49$3.4934,400——
2016-12-01$3.07$3.078,600——
2016-11-30$3.23$3.232,800——
2016-11-29$3.25$3.255,700——
2016-11-28$3.38$3.3819,700——
2016-11-25$3.48$3.482,000——
2016-11-23$3.40$3.407,100——
2016-11-22$3.37$3.376,200——
2016-11-21$3.30$3.3055,500——
2016-11-18$3.16$3.1639,000——
2016-11-17$3.40$3.40513,000——
2016-11-16$3.24$3.24544,800——
2016-11-15$3.00$3.00327,400——
2016-11-14$2.48$2.4811,300——
2016-11-11$2.55$2.552,100——
2016-11-10$2.49$2.498,900——
2016-11-09$2.55$2.556,900——
2016-11-08$2.48$2.4816,600——
2016-11-07$2.48$2.4812,400——
2016-11-04$2.50$2.5011,800——
2016-11-03$2.53$2.5317,000——
2016-11-02$2.58$2.5819,100——
2016-11-01$2.56$2.565,000——
2016-10-31$2.56$2.5625,800——
2016-10-28$2.57$2.5715,500——
2016-10-27$2.55$2.555,200——
2016-10-26$2.57$2.575,600——
2016-10-25$2.55$2.5519,700——
2016-10-24$2.65$2.6519,900——
2016-10-21$2.60$2.6016,400——
2016-10-20$2.52$2.523,800——
2016-10-19$2.54$2.546,600——
2016-10-18$2.54$2.543,900——
2016-10-17$2.52$2.5210,800——
2016-10-14$2.55$2.5516,200——
2016-10-13$2.54$2.54600——
2016-10-12$2.62$2.62200——
2016-10-11$2.61$2.610——
2016-10-10$2.61$2.610——
2016-10-07$2.61$2.61200——
2016-10-06$2.54$2.54800——
2016-10-05$2.55$2.551,200——
2016-10-04$2.56$2.56100——
2016-10-03$2.55$2.553,400——
2016-09-30$2.50$2.508,500——
2016-09-29$2.63$2.62700——
2016-09-28$2.55$2.55800——
2016-09-27$2.54$2.542,700——
2016-09-26$2.65$2.654,600——
2016-09-23$2.56$2.563,400——
2016-09-22$2.64$2.646,400——
2016-09-21$2.55$2.55400——
2016-09-20$2.53$2.531,100——
2016-09-19$2.48$2.48400——
2016-09-16$2.56$2.5623,800——
2016-09-15$2.47$2.4719,300——
2016-09-14$2.32$2.329,300——
2016-09-13$2.30$2.303,900——
2016-09-12$2.31$2.315,800——
2016-09-09$2.30$2.304,900——
2016-09-08$2.35$2.352,900——
2016-09-07$2.35$2.359,700——
2016-09-06$2.39$2.3914,500——
2016-09-02$2.52$2.52500——
2016-09-01$2.54$2.541,100——
2016-08-31$2.60$2.604,800——
2016-08-30$2.74$2.7413,500——
2016-08-29$2.56$2.563,000——
2016-08-26$2.54$2.5432,800——
2016-08-25$2.70$2.7018,900——
2016-08-24$2.46$2.46600——
2016-08-23$2.43$2.43600——
2016-08-22$2.43$2.433,700——
2016-08-19$2.32$2.320——
2016-08-18$2.32$2.32200——
2016-08-17$2.35$2.351,100——
2016-08-16$2.33$2.331,000——
2016-08-15$2.31$2.312,200——
2016-08-12$2.29$2.295,100——
2016-08-11$2.33$2.332,500——
2016-08-10$2.55$2.550——
2016-08-09$2.55$2.55400——
2016-08-08$2.38$2.381,100——
2016-08-05$2.42$2.429,900——
2016-08-04$2.39$2.391,500——
2016-08-03$2.37$2.375,100——
2016-08-02$2.40$2.4032,400——
2016-08-01$2.49$2.49700——
2016-07-29$2.40$2.400——
2016-07-28$2.40$2.40400——
2016-07-27$2.40$2.40700——
2016-07-26$2.34$2.344,600——
2016-07-25$2.38$2.38700——
2016-07-22$2.35$2.350——
2016-07-21$2.35$2.35100——
2016-07-20$2.35$2.35200——
2016-07-19$2.35$2.350——
2016-07-18$2.35$2.35100——
2016-07-15$2.35$2.35500——
2016-07-14$2.35$2.35100——
2016-07-13$2.35$2.35100——
2016-07-12$2.33$2.33900——
2016-07-11$2.34$2.34300——
2016-07-08$2.36$2.36200——
2016-07-07$2.36$2.36400——
2016-07-06$2.35$2.352,500——
2016-07-05$2.40$2.40200——
2016-07-01$2.40$2.40600——
2016-06-30$2.38$2.38500——
2016-06-29$2.35$2.35600——
2016-06-28$2.33$2.33400——
2016-06-27$2.35$2.351,200——
2016-06-24$2.41$2.413,200——
2016-06-23$2.62$2.62700——
2016-06-22$2.41$2.41300——
2016-06-21$2.41$2.41400——
2016-06-20$2.40$2.40200——
2016-06-17$2.51$2.512,500——
2016-06-16$2.50$2.50200——
2016-06-15$2.41$2.41400——
2016-06-14$2.42$2.421,200——
2016-06-13$2.67$2.67700——
2016-06-10$2.77$2.77400——
2016-06-09$2.41$2.411,100——
2016-06-08$2.45$2.450——
2016-06-07$2.45$2.451,900——
2016-06-06$2.30$2.30800——
2016-06-03$2.42$2.42600——
2016-06-02$2.25$2.25500——
2016-06-01$2.25$2.257,800——
2016-05-31$2.29$2.29100——
2016-05-27$2.25$2.257,900——
2016-05-26$2.25$2.2510,400——
2016-05-25$2.45$2.451,400——
2016-05-24$2.45$2.4510,900——
2016-05-23$2.40$2.400——
2016-05-20$2.40$2.40300——
2016-05-19$2.36$2.367,400——
2016-05-18$2.56$2.566,500——
2016-05-17$2.70$2.70400——
2016-05-16$2.72$2.721,000——
2016-05-13$2.71$2.71400——
2016-05-12$2.70$2.70700——
2016-05-11$2.70$2.701,400——
2016-05-10$2.71$2.71100——
2016-05-09$2.87$2.87100——
2016-05-06$2.87$2.87100——
2016-05-05$2.85$2.85100——
2016-05-04$2.86$2.861,900——
2016-05-03$2.92$2.921,200——
2016-05-02$2.91$2.914,000——
2016-04-29$2.80$2.80700——
2016-04-28$2.80$2.802,600——
2016-04-27$2.63$2.6313,600——
2016-04-26$2.46$2.467,500——
2016-04-25$2.45$2.45900——
2016-04-22$2.42$2.42400——
2016-04-21$2.42$2.42300——
2016-04-20$2.55$2.557,800——
2016-04-19$2.47$2.47700——
2016-04-18$2.52$2.523,800——
2016-04-15$2.45$2.454,100——
2016-04-14$2.52$2.52300——
2016-04-13$2.70$2.703,500——
2016-04-12$2.68$2.683,500——
2016-04-11$2.61$2.616,300——
2016-04-08$2.58$2.583,600——
2016-04-07$2.37$2.37300——
2016-04-06$2.40$2.396,900——
2016-04-05$2.35$2.35100——
2016-04-04$2.29$2.29100——
2016-04-01$2.29$2.29400——
2016-03-31$2.30$2.30600——
2016-03-30$2.30$2.30300——
2016-03-29$2.30$2.301,600——
2016-03-28$2.26$2.26500——
2016-03-24$2.27$2.272,500——
2016-03-23$2.32$2.325,000——
2016-03-22$2.31$2.313,800——
2016-03-21$2.22$2.224,200——
2016-03-18$2.32$2.32600——
2016-03-17$2.33$2.33400——
2016-03-16$2.27$2.270——
2016-03-15$2.27$2.27200——
2016-03-14$2.33$2.333,700——
2016-03-11$2.22$2.228,200——
2016-03-10$2.25$2.25100——
2016-03-09$2.31$2.312,800——
2016-03-08$2.30$2.307,500——
2016-03-07$2.15$2.158,000——
2016-03-04$2.14$2.1429,200——
2016-03-03$2.12$2.126,300——
2016-03-02$2.16$2.160——
2016-03-01$2.16$2.16300——
2016-02-29$2.21$2.214,700——
2016-02-26$2.16$2.16200——
2016-02-25$2.16$2.16200——
2016-02-24$2.16$2.16600——
2016-02-23$2.16$2.169,700——
2016-02-22$2.23$2.23200——
2016-02-19$2.26$2.261,700——
2016-02-18$2.28$2.28300——
2016-02-17$2.28$2.28100——
2016-02-16$2.26$2.2612,800——
2016-02-12$2.33$2.33200——
2016-02-11$2.30$2.3011,700——
2016-02-10$2.39$2.39100——
2016-02-09$2.39$2.3912,600——
2016-02-08$2.41$2.41100——
2016-02-05$2.41$2.412,400——
2016-02-04$2.50$2.504,600——
2016-02-03$2.40$2.40300——
2016-02-02$2.35$2.35600——
2016-02-01$2.35$2.35300——
2016-01-29$2.34$2.344,400——
2016-01-28$2.31$2.311,700——
2016-01-27$2.21$2.2112,300——
2016-01-26$2.33$2.33400——
2016-01-25$2.33$2.33600——
2016-01-22$2.41$2.41400——
2016-01-21$2.41$2.417,900——
2016-01-20$2.50$2.501,400——
2016-01-19$2.50$2.50400——
2016-01-15$2.53$2.537,000——
2016-01-14$2.50$2.507,700——
2016-01-13$2.50$2.509,400——
2016-01-12$2.60$2.600——
2016-01-11$2.60$2.606,000——
2016-01-08$2.65$2.65700——
2016-01-07$2.65$2.65300——
2016-01-06$2.65$2.65500——
2016-01-05$2.65$2.65700——
2016-01-04$2.69$2.694,600——