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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.77$2.8613,300——
2020-12-30$2.82$2.9121,300——
2020-12-29$2.80$2.8921,100——
2020-12-28$2.65$2.7421,400——
2020-12-24$2.69$2.7810,200——
2020-12-23$2.75$2.8455,900——
2020-12-22$2.79$2.8830,900——
2020-12-21$2.74$2.8328,500——
2020-12-18$2.81$2.90105,800——
2020-12-17$2.69$2.7827,200——
2020-12-16$2.61$2.698,100——
2020-12-15$2.60$2.6826,900——
2020-12-14$2.59$2.6738,800——
2020-12-11$2.68$2.7717,800——
2020-12-10$2.71$2.8014,700——
2020-12-09$2.70$2.7944,200——
2020-12-08$2.70$2.7930,100——
2020-12-07$2.62$2.7044,600——
2020-12-04$2.55$2.63137,900——
2020-12-03$2.45$2.5347,400——
2020-12-02$2.48$2.5657,800——
2020-12-01$2.55$2.6339,800——
2020-11-30$2.64$2.7333,000——
2020-11-27$2.77$2.869,900——
2020-11-25$2.79$2.8823,300——
2020-11-24$2.74$2.8367,600——
2020-11-23$2.72$2.8127,300——
2020-11-20$2.68$2.7715,500——
2020-11-19$2.68$2.7726,500——
2020-11-18$2.70$2.7920,600——
2020-11-17$2.70$2.7926,200——
2020-11-16$2.75$2.8461,300——
2020-11-13$2.76$2.8562,200——
2020-11-12$2.76$2.85285,600——
2020-11-11$3.24$3.34299,100——
2020-11-10$3.13$3.2340,300——
2020-11-09$3.01$3.1171,900——
2020-11-06$2.66$2.7528,300——
2020-11-05$2.79$2.888,900——
2020-11-04$2.69$2.786,400——
2020-11-03$2.79$2.8846,300——
2020-11-02$2.64$2.7335,600——
2020-10-30$2.67$2.7634,600——
2020-10-29$2.92$3.0144,500——
2020-10-28$2.98$3.0836,300——
2020-10-27$3.18$3.2854,100——
2020-10-26$3.25$3.35141,600——
2020-10-23$3.18$3.2825,300——
2020-10-22$3.01$3.1121,200——
2020-10-21$3.10$3.2048,300——
2020-10-20$3.16$3.2662,600——
2020-10-19$3.10$3.20244,100——
2020-10-16$3.17$3.2714,100——
2020-10-15$3.19$3.2951,200——
2020-10-14$3.10$3.2018,300——
2020-10-13$3.21$3.3130,700——
2020-10-12$3.17$3.27253,800——
2020-10-09$3.18$3.2885,500——
2020-10-08$3.08$3.18139,500——
2020-10-07$2.82$2.9110,400——
2020-10-06$2.69$2.7818,800——
2020-10-05$2.85$2.9420,800——
2020-10-02$2.62$2.7019,600——
2020-10-01$2.59$2.678,200——
2020-09-30$2.59$2.6722,000——
2020-09-29$2.59$2.679,300——
2020-09-28$2.42$2.5033,700——
2020-09-25$2.35$2.4319,100——
2020-09-24$2.29$2.369,200——
2020-09-23$2.25$2.3217,500——
2020-09-22$2.30$2.3714,000——
2020-09-21$2.29$2.3646,200——
2020-09-18$2.76$2.85290,600——
2020-09-17$2.40$2.484,500——
2020-09-16$2.41$2.4958,000——
2020-09-15$2.17$2.2414,200——
2020-09-14$2.20$2.2713,400——
2020-09-11$2.14$2.2110,400——
2020-09-10$2.11$2.183,300——
2020-09-09$2.10$2.1716,800——
2020-09-08$2.16$2.239,200——
2020-09-04$2.27$2.349,100——
2020-09-03$2.30$2.3711,600——
2020-09-02$2.43$2.514,600——
2020-09-01$2.48$2.5624,900——
2020-08-31$2.45$2.5343,100——
2020-08-28$2.53$2.613,000——
2020-08-27$2.42$2.5066,000——
2020-08-26$2.33$2.416,900——
2020-08-25$2.42$2.5057,700——
2020-08-24$2.33$2.414,000——
2020-08-21$2.45$2.5353,100——
2020-08-20$2.50$2.5868,600——
2020-08-19$2.50$2.5898,300——
2020-08-18$2.47$2.55399,600——
2020-08-17$2.40$2.482,700——
2020-08-14$2.52$2.608,200——
2020-08-13$2.46$2.5414,200——
2020-08-12$2.59$2.6711,600——
2020-08-11$2.54$2.6278,700——
2020-08-10$2.33$2.415,000——
2020-08-07$2.35$2.4310,600——
2020-08-06$2.34$2.4221,700——
2020-08-05$2.23$2.3044,000——
2020-08-04$2.39$2.4723,100——
2020-08-03$2.19$2.2611,600——
2020-07-31$2.04$2.118,000——
2020-07-30$2.09$2.168,100——
2020-07-29$2.14$2.214,800——
2020-07-28$2.04$2.114,400——
2020-07-27$2.09$2.164,800——
2020-07-24$2.04$2.114,400——
2020-07-23$2.07$2.142,500——
2020-07-22$2.14$2.219,100——
2020-07-21$2.15$2.226,600——
2020-07-20$2.08$2.152,700——
2020-07-17$2.12$2.1921,100——
2020-07-16$2.12$2.194,300——
2020-07-15$2.21$2.2824,100——
2020-07-14$2.11$2.1812,900——
2020-07-13$2.07$2.1416,200——
2020-07-10$2.13$2.2023,900——
2020-07-09$2.15$2.2219,000——
2020-07-08$2.22$2.2919,200——
2020-07-07$2.17$2.2416,700——
2020-07-06$2.27$2.3416,300——
2020-07-02$2.27$2.348,100——
2020-07-01$2.35$2.4311,100——
2020-06-30$2.51$2.5920,300——
2020-06-29$2.80$2.8984,400——
2020-06-26$2.39$2.47915,200——
2020-06-25$2.56$2.6473,100——
2020-06-24$2.56$2.6439,100——
2020-06-23$2.48$2.5648,300——
2020-06-22$2.50$2.5856,800——
2020-06-19$2.57$2.6529,700——
2020-06-18$2.40$2.4814,800——
2020-06-17$2.64$2.7363,700——
2020-06-16$2.50$2.5838,100——
2020-06-15$2.29$2.3628,900——
2020-06-12$2.30$2.3721,700——
2020-06-11$2.09$2.1644,600——
2020-06-10$2.32$2.3937,900——
2020-06-09$2.22$2.2935,100——
2020-06-08$2.19$2.26115,000——
2020-06-05$2.10$2.1754,400——
2020-06-04$2.04$2.1147,500——
2020-06-03$2.04$2.1125,800——
2020-06-02$2.01$2.0712,900——
2020-06-01$1.95$2.0130,000——
2020-05-29$2.08$2.1534,800——
2020-05-28$1.96$2.0216,200——
2020-05-27$2.00$2.0628,000——
2020-05-26$2.01$2.0718,300——
2020-05-22$2.04$2.116,400——
2020-05-21$1.97$2.0325,400——
2020-05-20$1.99$2.0520,000——
2020-05-19$1.97$2.0312,700——
2020-05-18$1.99$2.0528,300——
2020-05-15$2.00$2.0622,200——
2020-05-14$2.07$2.1446,200——
2020-05-13$2.16$2.2314,100——
2020-05-12$2.31$2.386,500——
2020-05-11$2.35$2.4320,500——
2020-05-08$2.45$2.5316,200——
2020-05-07$2.45$2.538,700——
2020-05-06$2.28$2.355,600——
2020-05-05$2.33$2.419,500——
2020-05-04$2.28$2.3510,200——
2020-05-01$2.31$2.385,900——
2020-04-30$2.38$2.4612,300——
2020-04-29$2.30$2.3712,100——
2020-04-28$2.17$2.247,900——
2020-04-27$2.20$2.277,500——
2020-04-24$2.20$2.276,800——
2020-04-23$2.15$2.2217,200——
2020-04-22$2.00$2.066,200——
2020-04-21$2.00$2.06144,400——
2020-04-20$2.05$2.1234,200——
2020-04-17$2.03$2.105,100——
2020-04-16$1.93$1.995,000——
2020-04-15$1.99$2.0521,800——
2020-04-14$2.03$2.1027,600——
2020-04-13$1.93$1.993,100——
2020-04-09$1.93$1.9917,400——
2020-04-08$1.92$1.9823,000——
2020-04-07$1.93$1.9952,600——
2020-04-06$1.85$1.919,300——
2020-04-03$1.88$1.944,200——
2020-04-02$1.88$1.945,300——
2020-04-01$1.95$2.0118,400——
2020-03-31$2.00$2.065,000——
2020-03-30$1.97$2.035,900——
2020-03-27$1.91$1.9711,000——
2020-03-26$1.96$2.024,700——
2020-03-25$1.85$1.9141,700——
2020-03-24$1.83$1.888,700——
2020-03-23$1.65$1.709,000——
2020-03-20$1.70$1.7524,800——
2020-03-19$1.62$1.6723,400——
2020-03-18$1.71$1.7763,700——
2020-03-17$1.96$2.0239,100——
2020-03-16$2.00$2.0629,600——
2020-03-13$2.20$2.2716,100——
2020-03-12$2.28$2.3546,400——
2020-03-11$2.44$2.5218,900——
2020-03-10$2.63$2.7111,800——
2020-03-09$2.65$2.7328,800——
2020-03-06$2.71$2.8010,500——
2020-03-05$2.68$2.777,100——
2020-03-04$2.73$2.822,000——
2020-03-03$2.74$2.8314,000——
2020-03-02$2.70$2.794,500——
2020-02-28$2.75$2.847,800——
2020-02-27$2.74$2.8328,000——
2020-02-26$2.81$2.9010,200——
2020-02-25$2.87$2.9618,400——
2020-02-24$2.89$2.9811,200——
2020-02-21$2.93$3.029,400——
2020-02-20$2.91$3.002,500——
2020-02-19$2.93$3.0211,400——
2020-02-18$2.96$3.0514,700——
2020-02-14$3.08$3.182,600——
2020-02-13$3.10$3.203,400——
2020-02-12$3.10$3.201,900——
2020-02-11$3.08$3.182,000——
2020-02-10$3.12$3.228,500——
2020-02-07$3.09$3.193,900——
2020-02-06$3.11$3.21500——
2020-02-05$2.96$3.055,100——
2020-02-04$2.92$3.017,700——
2020-02-03$2.95$3.0510,000——
2020-01-31$2.92$3.018,800——
2020-01-30$3.04$3.146,800——
2020-01-29$2.98$3.081,200——
2020-01-28$3.03$3.131,700——
2020-01-27$3.08$3.174,600——
2020-01-24$2.93$3.028,400——
2020-01-23$2.93$3.0218,300——
2020-01-22$3.03$3.138,400——
2020-01-21$3.08$3.1720,300——
2020-01-17$3.14$3.2418,800——
2020-01-16$2.96$3.066,000——
2020-01-15$2.94$3.036,000——
2020-01-14$2.93$3.021,900——
2020-01-13$2.93$3.023,400——
2020-01-10$2.95$3.0512,300——
2020-01-09$2.92$3.011,000——
2020-01-08$2.97$3.061,200——
2020-01-07$2.92$3.014,500——
2020-01-06$2.95$3.041,500——
2020-01-03$2.95$3.054,700——
2020-01-02$2.93$3.022,100——