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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$3.78$4.03213,300——
2021-12-30$3.72$3.96291,700——
2021-12-29$3.71$3.95191,600——
2021-12-28$3.75$3.99185,600——
2021-12-27$3.69$3.93139,400——
2021-12-23$3.71$3.9594,000——
2021-12-22$3.62$3.85175,300——
2021-12-21$3.56$3.79111,200——
2021-12-20$3.51$3.74217,300——
2021-12-17$3.67$3.91252,800——
2021-12-16$3.67$3.91161,800——
2021-12-15$3.72$3.96276,100——
2021-12-14$3.66$3.90162,500——
2021-12-13$3.73$3.97113,500——
2021-12-10$3.83$4.0874,600——
2021-12-09$3.92$4.17100,300——
2021-12-08$4.10$4.37149,000——
2021-12-07$4.08$4.34187,600——
2021-12-06$3.89$4.14189,200——
2021-12-03$3.78$4.03211,000——
2021-12-02$3.72$3.96235,500——
2021-12-01$3.70$3.94240,100——
2021-11-30$3.82$4.07221,900——
2021-11-29$4.02$4.24214,300——
2021-11-26$3.94$4.16194,100——
2021-11-24$4.11$4.34304,500——
2021-11-23$3.98$4.20287,800——
2021-11-22$3.91$4.13295,600——
2021-11-19$3.91$4.13266,500——
2021-11-18$3.91$4.13343,000——
2021-11-17$3.81$4.02262,500——
2021-11-16$3.94$4.16650,800——
2021-11-15$4.27$4.51551,800——
2021-11-12$4.38$4.62298,800——
2021-11-11$4.54$4.79285,300——
2021-11-10$4.64$4.901,075,700——
2021-11-09$4.50$4.75371,500——
2021-11-08$4.41$4.66235,500——
2021-11-05$4.41$4.66268,600——
2021-11-04$4.43$4.68467,500——
2021-11-03$4.61$4.87256,800——
2021-11-02$4.57$4.82347,400——
2021-11-01$4.57$4.82202,900——
2021-10-29$4.52$4.77214,700——
2021-10-28$4.50$4.75142,000——
2021-10-27$4.37$4.61227,000——
2021-10-26$4.40$4.64313,700——
2021-10-25$4.59$4.85199,300——
2021-10-22$4.51$4.76221,100——
2021-10-21$4.58$4.83162,300——
2021-10-20$4.67$4.93229,100——
2021-10-19$4.70$4.96253,400——
2021-10-18$4.60$4.86251,100——
2021-10-15$4.52$4.77237,400——
2021-10-14$4.45$4.70812,800——
2021-10-13$4.82$5.09998,700——
2021-10-12$5.02$5.30236,800——
2021-10-11$5.13$5.42216,700——
2021-10-08$5.08$5.36234,100——
2021-10-07$5.20$5.49289,000——
2021-10-06$5.14$5.43292,700——
2021-10-05$5.18$5.47234,800——
2021-10-04$5.00$5.28320,100——
2021-10-01$5.24$5.53230,400——
2021-09-30$5.05$5.33160,400——
2021-09-29$5.04$5.32243,500——
2021-09-28$5.11$5.39324,700——
2021-09-27$5.18$5.47313,400——
2021-09-24$5.10$5.38368,900——
2021-09-23$4.94$5.21388,200——
2021-09-22$4.86$5.13509,000——
2021-09-21$4.64$4.901,257,600——
2021-09-20$4.85$5.121,345,000——
2021-09-17$5.54$5.851,295,800——
2021-09-16$5.85$6.18567,200——
2021-09-15$5.56$5.87497,800——
2021-09-14$5.50$5.81324,600——
2021-09-13$5.60$5.91532,500——
2021-09-10$5.38$5.68457,900——
2021-09-09$5.38$5.68567,200——
2021-09-08$5.29$5.581,500,400——
2021-09-07$5.69$6.012,379,100——
2021-09-03$5.28$5.57374,800——
2021-09-02$5.07$5.35729,500——
2021-09-01$5.08$5.36940,400——
2021-08-31$4.90$5.17315,700——
2021-08-30$4.85$5.08467,200——
2021-08-27$4.85$5.08591,600——
2021-08-26$4.82$5.05190,800——
2021-08-25$4.80$5.03210,700——
2021-08-24$4.81$5.041,407,300——
2021-08-23$4.80$5.03216,200——
2021-08-20$4.88$5.11192,600——
2021-08-19$4.81$5.04141,900——
2021-08-18$4.82$5.05128,900——
2021-08-17$4.83$5.06109,600——
2021-08-16$4.87$5.10354,800——
2021-08-13$4.70$4.93384,000——
2021-08-12$4.95$5.19154,700——
2021-08-11$4.97$5.21524,800——
2021-08-10$4.97$5.21374,400——
2021-08-09$4.94$5.18208,400——
2021-08-06$4.92$5.16101,700——
2021-08-05$4.92$5.16175,500——
2021-08-04$4.81$5.0474,700——
2021-08-03$4.91$5.15161,300——
2021-08-02$4.80$5.03152,600——
2021-07-30$4.71$4.94160,500——
2021-07-29$4.88$5.1189,700——
2021-07-28$4.68$4.9078,700——
2021-07-27$4.69$4.91238,600——
2021-07-26$4.87$5.10269,600——
2021-07-23$4.76$4.99247,800——
2021-07-22$4.64$4.86173,700——
2021-07-21$4.62$4.84196,400——
2021-07-20$4.40$4.61319,700——
2021-07-19$4.25$4.45410,900——
2021-07-16$4.25$4.45532,100——
2021-07-15$4.53$4.75201,600——
2021-07-14$4.41$4.62351,100——
2021-07-13$4.53$4.75292,500——
2021-07-12$4.69$4.91304,600——
2021-07-09$4.63$4.85247,300——
2021-07-08$4.49$4.71249,000——
2021-07-07$4.72$4.95495,600——
2021-07-06$4.59$4.81606,000——
2021-07-02$4.84$5.07156,800——
2021-07-01$4.86$5.09369,200——
2021-06-30$5.02$5.26248,600——
2021-06-29$4.97$5.21235,900——
2021-06-28$4.82$5.05435,000——
2021-06-25$5.09$5.331,976,300——
2021-06-24$5.29$5.54560,700——
2021-06-23$5.25$5.50978,400——
2021-06-22$4.95$5.19339,100——
2021-06-21$4.85$5.08596,700——
2021-06-18$4.89$5.12693,700——
2021-06-17$4.89$5.12774,500——
2021-06-16$4.99$5.23905,400——
2021-06-15$4.88$5.111,850,500——
2021-06-14$4.36$4.57804,600——
2021-06-11$4.25$4.454,262,000——
2021-06-10$4.13$4.33259,300——
2021-06-09$4.10$4.30195,200——
2021-06-08$4.10$4.30218,700——
2021-06-07$4.09$4.29541,900——
2021-06-04$4.14$4.34346,000——
2021-06-03$4.00$4.19189,400——
2021-06-02$4.03$4.22353,900——
2021-06-01$4.14$4.34369,700——
2021-05-28$4.05$4.24190,300——
2021-05-27$4.19$4.35612,800——
2021-05-26$4.03$4.19327,500——
2021-05-25$3.86$4.01647,000——
2021-05-24$4.17$4.331,335,300——
2021-05-21$3.78$3.93274,200——
2021-05-20$3.66$3.80349,900——
2021-05-19$3.70$3.85190,200——
2021-05-18$3.74$3.89218,600——
2021-05-17$3.78$3.93288,200——
2021-05-14$3.75$3.90289,200——
2021-05-13$3.53$3.67305,200——
2021-05-12$3.52$3.66562,800——
2021-05-11$3.77$3.92306,100——
2021-05-10$3.85$4.00242,200——
2021-05-07$3.73$3.88428,900——
2021-05-06$3.72$3.87440,700——
2021-05-05$3.90$4.05345,800——
2021-05-04$3.87$4.02597,400——
2021-05-03$4.03$4.19781,400——
2021-04-30$3.86$4.01697,000——
2021-04-29$3.75$3.90590,500——
2021-04-28$3.67$3.81698,400——
2021-04-27$3.53$3.671,322,800——
2021-04-26$3.22$3.353,954,600——
2021-04-23$3.03$3.152,954,300——
2021-04-22$2.98$3.10472,500——
2021-04-21$3.00$3.12566,000——
2021-04-20$2.98$3.1042,100——
2021-04-19$2.97$3.09136,000——
2021-04-16$2.99$3.11317,700——
2021-04-15$2.97$3.09173,300——
2021-04-14$2.93$3.04154,400——
2021-04-13$2.94$3.0668,600——
2021-04-12$2.94$3.0684,700——
2021-04-09$3.04$3.1672,300——
2021-04-08$3.04$3.16112,300——
2021-04-07$3.05$3.1759,800——
2021-04-06$3.07$3.1997,300——
2021-04-05$3.09$3.2185,800——
2021-04-01$3.17$3.2937,100——
2021-03-31$3.16$3.2857,200——
2021-03-30$3.09$3.2171,300——
2021-03-29$3.09$3.21134,800——
2021-03-26$3.23$3.3660,300——
2021-03-25$3.11$3.23149,400——
2021-03-24$3.14$3.26146,200——
2021-03-23$3.18$3.30222,200——
2021-03-22$3.33$3.46170,200——
2021-03-19$3.37$3.50480,700——
2021-03-18$3.26$3.39728,200——
2021-03-17$3.38$3.51431,200——
2021-03-16$3.42$3.55501,400——
2021-03-15$3.30$3.43314,800——
2021-03-12$3.23$3.36107,300——
2021-03-11$3.32$3.4591,700——
2021-03-10$3.15$3.27145,100——
2021-03-09$3.17$3.2936,500——
2021-03-08$3.09$3.2177,900——
2021-03-05$3.04$3.16158,500——
2021-03-04$3.16$3.2886,600——
2021-03-03$3.15$3.2757,400——
2021-03-02$3.14$3.2643,700——
2021-03-01$3.04$3.1647,100——
2021-02-26$3.01$3.1255,100——
2021-02-25$3.00$3.1045,300——
2021-02-24$3.08$3.1866,100——
2021-02-23$2.98$3.08115,000——
2021-02-22$3.11$3.2127,000——
2021-02-19$3.12$3.2244,000——
2021-02-18$3.11$3.2189,700——
2021-02-17$3.18$3.28206,800——
2021-02-16$3.52$3.63689,100——
2021-02-12$3.22$3.32383,600——
2021-02-11$3.11$3.21114,600——
2021-02-10$2.99$3.0950,800——
2021-02-09$2.95$3.05111,900——
2021-02-08$3.16$3.26126,200——
2021-02-05$2.99$3.0989,300——
2021-02-04$2.88$2.9771,400——
2021-02-03$2.87$2.96120,000——
2021-02-02$2.95$3.0533,700——
2021-02-01$2.91$3.0046,400——
2021-01-29$2.78$2.87515,800——
2021-01-28$2.76$2.8529,700——
2021-01-27$2.71$2.8027,800——
2021-01-26$2.86$2.9523,900——
2021-01-25$2.80$2.8918,600——
2021-01-22$2.85$2.9425,200——
2021-01-21$2.75$2.8417,300——
2021-01-20$2.78$2.878,400——
2021-01-19$2.81$2.9024,600——
2021-01-15$2.78$2.8714,500——
2021-01-14$2.87$2.9615,700——
2021-01-13$2.83$2.9219,000——
2021-01-12$2.84$2.9332,500——
2021-01-11$2.82$2.9123,600——
2021-01-08$2.89$2.9811,400——
2021-01-07$2.87$2.9632,800——
2021-01-06$2.82$2.9128,800——
2021-01-05$2.93$3.0242,500——
2021-01-04$2.75$2.8418,100——