5 DAY PERFORMANCE
+5.31%
1 MONTH PERFORMANCE
+33.28%
3 MONTH PERFORMANCE
+36.75%
6 MONTH PERFORMANCE
+74.41%
YEAR-TO-DATE PERFORMANCE
+29.80%
1 YEAR PERFORMANCE
+68.49%
Pangaea Logistics Solutions Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.64 | $8.93 (3.36%) | $8.94 | $8.64 | 553.12 K | $570.64 M |
| 02/17/2026 | $8.42 | $8.57 (1.78%) | $8.64 | $8.24 | 548.30 K | $547.64 M |
| 02/13/2026 | $8.39 | $8.48 (1.07%) | $8.61 | $8.19 | 608.25 K | $541.88 M |
| 02/12/2026 | $8.93 | $8.45 (-5.38%) | $9.00 | $8.35 | 873.11 K | $539.97 M |
| 02/11/2026 | $8.81 | $9.01 (2.27%) | $9.14 | $8.79 | 731.37 K | $575.75 M |
| 02/10/2026 | $8.76 | $8.83 (0.8%) | $8.88 | $8.54 | 637.21 K | $564.25 M |
| 02/09/2026 | $8.77 | $8.87 (1.14%) | $9.02 | $8.51 | 721.60 K | $566.81 M |
| 02/06/2026 | $8.00 | $8.71 (8.88%) | $8.73 | $7.99 | 755.10 K | $556.58 M |
| 02/05/2026 | $8.36 | $8.07 (-3.47%) | $8.44 | $8.05 | 783.11 K | $515.68 M |
| 02/04/2026 | $8.65 | $8.41 (-2.77%) | $8.72 | $8.29 | 591.60 K | $537.41 M |
| 02/03/2026 | $8.80 | $8.65 (-1.7%) | $8.81 | $8.43 | 541.71 K | $552.75 M |
| 02/02/2026 | $8.39 | $8.80 (4.89%) | $8.80 | $8.26 | 863.20 K | $562.33 M |
| 01/30/2026 | $8.48 | $8.48 (0%) | $8.60 | $8.21 | 708.20 K | $541.88 M |
| 01/29/2026 | $8.33 | $8.48 (1.8%) | $8.56 | $8.14 | 744.10 K | $541.88 M |
| 01/28/2026 | $8.36 | $8.42 (0.72%) | $8.79 | $8.26 | 1.04 M | $538.05 M |
| 01/27/2026 | $7.86 | $8.12 (3.31%) | $8.27 | $7.86 | 809.84 K | $518.88 M |
| 01/26/2026 | $8.13 | $7.86 (-3.32%) | $8.15 | $7.73 | 762.12 K | $502.27 M |
| 01/23/2026 | $8.28 | $8.16 (-1.45%) | $8.38 | $8.01 | 1.19 M | $521.44 M |
| 01/22/2026 | $7.19 | $8.31 (15.58%) | $9.17 | $7.13 | 4.95 M | $531.02 M |
| 01/21/2026 | $6.98 | $7.14 (2.29%) | $7.19 | $6.94 | 413.20 K | $456.26 M |
| 01/20/2026 | $6.65 | $6.90 (3.76%) | $6.92 | $6.58 | 293.50 K | $440.92 M |
| 01/16/2026 | $7.01 | $6.70 (-4.42%) | $7.01 | $6.66 | 379.80 K | $428.14 M |
| 01/15/2026 | $6.83 | $7.01 (2.64%) | $7.03 | $6.78 | 284.40 K | $447.95 M |
| 01/14/2026 | $6.83 | $6.82 (-0.15%) | $6.99 | $6.79 | 404.80 K | $435.81 M |
| 01/13/2026 | $6.86 | $6.80 (-0.87%) | $7.00 | $6.79 | 202.04 K | $434.53 M |
| 01/12/2026 | $6.76 | $6.85 (1.33%) | $6.94 | $6.63 | 270.65 K | $437.72 M |
| 01/09/2026 | $6.85 | $6.82 (-0.44%) | $6.92 | $6.68 | 269.46 K | $435.81 M |
| 01/08/2026 | $6.93 | $6.85 (-1.15%) | $6.95 | $6.76 | 290.30 K | $437.72 M |
| 01/07/2026 | $6.79 | $6.90 (1.62%) | $6.94 | $6.69 | 484.30 K | $440.92 M |
| 01/06/2026 | $6.60 | $6.75 (2.27%) | $6.89 | $6.58 | 421.91 K | $431.33 M |
| 01/05/2026 | $6.68 | $6.65 (-0.45%) | $6.85 | $6.64 | 353.07 K | $424.94 M |
| 01/02/2026 | $6.88 | $6.68 (-2.91%) | $7.04 | $6.58 | 253.81 K | $426.86 M |
| 12/31/2025 | $6.89 | $6.88 (-0.15%) | $6.89 | $6.81 | 114.94 K | $439.64 M |
| 12/30/2025 | $7.04 | $6.89 (-2.13%) | $7.04 | $6.86 | 180.98 K | $440.28 M |
| 12/29/2025 | $6.91 | $7.05 (2.03%) | $7.09 | $6.91 | 281.98 K | $450.51 M |
| 12/26/2025 | $6.91 | $6.91 (0%) | $6.96 | $6.85 | 245.80 K | $441.56 M |
| 12/24/2025 | $6.95 | $6.96 (0.14%) | $7.08 | $6.91 | 197.82 K | $444.75 M |
| 12/23/2025 | $7.13 | $7.01 (-1.68%) | $7.15 | $7.00 | 197.83 K | $447.95 M |
| 12/22/2025 | $6.99 | $7.14 (2.15%) | $7.21 | $6.98 | 286.80 K | $456.26 M |
| 12/19/2025 | $7.22 | $6.94 (-3.88%) | $7.22 | $6.90 | 410.70 K | $443.48 M |
| 12/18/2025 | $7.29 | $7.27 (-0.27%) | $7.33 | $7.22 | 201.60 K | $464.56 M |
| 12/17/2025 | $7.39 | $7.26 (-1.76%) | $7.40 | $7.05 | 217.30 K | $463.92 M |
| 12/16/2025 | $7.39 | $7.33 (-0.81%) | $7.42 | $7.25 | 271.80 K | $468.40 M |
| 12/15/2025 | $7.19 | $7.39 (2.78%) | $7.40 | $7.18 | 322.60 K | $472.23 M |
| 12/12/2025 | $7.13 | $7.15 (0.28%) | $7.29 | $7.08 | 297.30 K | $456.90 M |
| 12/11/2025 | $7.31 | $7.07 (-3.28%) | $7.31 | $7.04 | 259.51 K | $451.78 M |
| 12/10/2025 | $7.16 | $7.30 (1.96%) | $7.38 | $7.14 | 388.70 K | $466.48 M |
| 12/09/2025 | $7.16 | $7.15 (-0.14%) | $7.24 | $7.12 | 225.50 K | $456.90 M |
| 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 |
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.
