5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-4.58%
3 MONTH PERFORMANCE
-17.59%
6 MONTH PERFORMANCE
-32.52%
YEAR-TO-DATE PERFORMANCE
-22.20%
1 YEAR PERFORMANCE
-43.65%
Pangaea Logistics Solutions, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $4.13 | $4.17 (0.97%) | $4.20 | $4.07 | 210.94 K | $190.95 M |
| 05/01/2025 | $4.05 | $4.11 (1.48%) | $4.13 | $4.02 | 232.34 K | $188.21 M |
| 04/30/2025 | $4.04 | $4.03 (-0.25%) | $4.07 | $3.94 | 256.70 K | $184.54 M |
| 04/29/2025 | $4.06 | $4.08 (0.49%) | $4.12 | $4.03 | 211.63 K | $186.83 M |
| 04/28/2025 | $4.20 | $4.07 (-3.1%) | $4.23 | $4.06 | 160.60 K | $186.37 M |
| 04/25/2025 | $4.28 | $4.22 (-1.4%) | $4.28 | $4.18 | 175.10 K | $193.24 M |
| 04/24/2025 | $4.25 | $4.28 (0.71%) | $4.29 | $4.22 | 189.63 K | $195.99 M |
| 04/23/2025 | $4.14 | $4.25 (2.66%) | $4.30 | $4.14 | 253.00 K | $194.62 M |
| 04/22/2025 | $4.14 | $4.05 (-2.17%) | $4.14 | $4.03 | 329.10 K | $185.46 M |
| 04/21/2025 | $4.21 | $4.10 (-2.61%) | $4.26 | $4.07 | 161.63 K | $187.75 M |
| 04/17/2025 | $4.22 | $4.26 (0.95%) | $4.29 | $4.22 | 208.05 K | $195.07 M |
| 04/16/2025 | $4.20 | $4.21 (0.24%) | $4.25 | $4.15 | 189.71 K | $192.78 M |
| 04/15/2025 | $4.27 | $4.19 (-1.87%) | $4.35 | $4.18 | 206.40 K | $191.87 M |
| 04/14/2025 | $4.45 | $4.31 (-3.15%) | $4.50 | $4.25 | 262.85 K | $197.36 M |
| 04/11/2025 | $4.23 | $4.30 (1.65%) | $4.34 | $4.21 | 183.83 K | $196.91 M |
| 04/10/2025 | $4.27 | $4.22 (-1.17%) | $4.29 | $4.16 | 315.43 K | $193.24 M |
| 04/09/2025 | $4.03 | $4.40 (9.18%) | $4.53 | $3.99 | 479.00 K | $201.49 M |
| 04/08/2025 | $4.24 | $3.99 (-5.9%) | $4.30 | $3.96 | 510.20 K | $182.71 M |
| 04/07/2025 | $3.97 | $4.16 (4.79%) | $4.26 | $3.95 | 369.18 K | $190.50 M |
| 04/04/2025 | $4.37 | $4.12 (-5.72%) | $4.37 | $3.93 | 385.60 K | $188.66 M |
| 04/03/2025 | $4.74 | $4.37 (-7.81%) | $4.74 | $4.35 | 410.60 K | $200.11 M |
| 04/02/2025 | $4.81 | $4.86 (1.04%) | $4.89 | $4.75 | 230.25 K | $222.55 M |
| 04/01/2025 | $4.76 | $4.79 (0.63%) | $4.86 | $4.74 | 186.27 K | $219.34 M |
| 03/31/2025 | $4.81 | $4.76 (-1.04%) | $4.86 | $4.67 | 298.35 K | $217.97 M |
| 03/28/2025 | $5.01 | $4.86 (-2.99%) | $5.03 | $4.83 | 172.40 K | $222.55 M |
| 03/27/2025 | $5.04 | $5.03 (-0.2%) | $5.06 | $4.97 | 160.33 K | $230.33 M |
| 03/26/2025 | $5.01 | $5.04 (0.6%) | $5.04 | $4.96 | 217.60 K | $230.79 M |
| 03/25/2025 | $5.20 | $5.00 (-3.85%) | $5.22 | $5.00 | 230.84 K | $228.96 M |
| 03/24/2025 | $5.36 | $5.24 (-2.24%) | $5.39 | $5.20 | 231.13 K | $239.95 M |
| 03/21/2025 | $5.42 | $5.35 (-1.29%) | $5.49 | $5.34 | 888.99 K | $244.99 M |
| 03/20/2025 | $5.44 | $5.48 (0.74%) | $5.52 | $5.41 | 206.78 K | $250.94 M |
| 03/19/2025 | $5.61 | $5.50 (-1.96%) | $5.61 | $5.43 | 202.71 K | $251.86 M |
| 03/18/2025 | $5.46 | $5.61 (2.75%) | $5.69 | $5.34 | 362.29 K | $256.89 M |
| 03/17/2025 | $5.43 | $5.46 (0.55%) | $5.57 | $5.43 | 347.60 K | $250.02 M |
| 03/14/2025 | $5.10 | $5.43 (6.47%) | $5.60 | $5.09 | 488.31 K | $248.65 M |
| 03/13/2025 | $4.89 | $4.84 (-1.02%) | $4.97 | $4.83 | 217.85 K | $221.63 M |
| 03/12/2025 | $4.83 | $4.88 (1.04%) | $4.93 | $4.78 | 283.42 K | $223.47 M |
| 03/11/2025 | $4.94 | $4.75 (-3.85%) | $4.96 | $4.69 | 278.80 K | $217.51 M |
| 03/10/2025 | $4.98 | $4.91 (-1.41%) | $5.02 | $4.87 | 241.03 K | $224.84 M |
| 03/07/2025 | $4.96 | $5.00 (0.81%) | $5.07 | $4.96 | 148.00 K | $226.40 M |
| 03/06/2025 | $4.89 | $4.96 (1.43%) | $4.98 | $4.89 | 168.60 K | $224.59 M |
| 03/05/2025 | $4.92 | $4.91 (-0.2%) | $5.04 | $4.89 | 232.06 K | $222.32 M |
| 03/04/2025 | $5.00 | $4.92 (-1.6%) | $5.02 | $4.89 | 235.92 K | $222.78 M |
| 03/03/2025 | $5.15 | $5.02 (-2.52%) | $5.20 | $4.99 | 249.63 K | $227.30 M |
| 02/28/2025 | $5.15 | $5.12 (-0.58%) | $5.23 | $5.10 | 212.80 K | $231.83 M |
| 02/27/2025 | $5.34 | $5.18 (-3%) | $5.36 | $5.18 | 200.33 K | $234.55 M |
| 02/26/2025 | $5.33 | $5.33 (0%) | $5.41 | $5.31 | 219.00 K | $241.34 M |
| 02/25/2025 | $5.28 | $5.29 (0.19%) | $5.34 | $5.26 | 168.01 K | $239.53 M |
| 02/24/2025 | $5.27 | $5.25 (-0.38%) | $5.34 | $5.21 | 222.22 K | $237.72 M |
| 02/21/2025 | $5.25 | $5.20 (-0.95%) | $5.29 | $5.18 | 325.35 K | $235.46 M |
| 02/20/2025 | $5.12 | $5.20 (1.56%) | $5.23 | $5.12 | 139.53 K | $235.46 M |
| 02/19/2025 | $5.31 | $5.18 (-2.45%) | $5.33 | $5.11 | 179.26 K | $234.55 M |
| 02/18/2025 | $5.21 | $5.30 (1.73%) | $5.33 | $5.21 | 170.70 K | $239.98 M |
| 02/14/2025 | $5.28 | $5.20 (-1.52%) | $5.34 | $5.17 | 162.65 K | $235.46 M |
| 02/13/2025 | $5.14 | $5.24 (1.95%) | $5.25 | $5.13 | 165.20 K | $237.27 M |
| 02/12/2025 | $5.21 | $5.13 (-1.54%) | $5.28 | $5.10 | 179.21 K | $232.29 M |
| 02/11/2025 | $5.29 | $5.23 (-1.13%) | $5.32 | $5.17 | 185.60 K | $236.81 M |
| 02/10/2025 | $5.22 | $5.32 (1.92%) | $5.34 | $5.22 | 153.80 K | $240.89 M |
| 02/07/2025 | $5.35 | $5.20 (-2.8%) | $5.35 | $5.15 | 158.94 K | $235.46 M |
| 02/06/2025 | $5.26 | $5.30 (0.76%) | $5.39 | $5.26 | 179.53 K | $239.98 M |
| 02/05/2025 | $5.25 | $5.27 (0.38%) | $5.34 | $5.24 | 179.30 K | $238.62 M |
| 02/04/2025 | $5.13 | $5.23 (1.95%) | $5.27 | $5.12 | 146.30 K | $236.81 M |
| 02/03/2025 | $5.22 | $5.06 (-3.07%) | $5.22 | $5.05 | 192.53 K | $229.12 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.
