-
5 DAY PERFORMANCE
-3.14% -
1 MONTH PERFORMANCE
-6.54% -
3 MONTH PERFORMANCE
-12.14% -
6 MONTH PERFORMANCE
-25.26% -
YEAR-TO-DATE PERFORMANCE
-28.88% -
1 YEAR PERFORMANCE
-20.81%
Pangaea Logistics Solutions, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.97 | $5.87 (-1.68%) | $6.01 | $5.86 | 238,704 | $265.79 M |
| 11/21/2024 | $5.95 | $5.97 (0.34%) | $6.03 | $5.93 | 191,500 | $270.32 M |
| 11/20/2024 | $6.03 | $5.97 (-1%) | $6.04 | $5.92 | 119,442 | $270.32 M |
| 11/19/2024 | $6.01 | $6.05 (0.67%) | $6.07 | $5.77 | 236,724 | $273.94 M |
| 11/18/2024 | $6.32 | $6.05 (-4.27%) | $6.32 | $6.05 | 224,225 | $273.94 M |
| 11/15/2024 | $6.45 | $6.30 (-2.33%) | $6.45 | $6.26 | 127,643 | $285.26 M |
| 11/14/2024 | $6.32 | $6.41 (1.42%) | $6.49 | $6.32 | 167,900 | $290.24 M |
| 11/13/2024 | $6.65 | $6.30 (-5.26%) | $6.67 | $6.20 | 332,253 | $285.26 M |
| 11/12/2024 | $6.76 | $6.77 (0.15%) | $6.80 | $6.69 | 269,800 | $306.54 M |
| 11/11/2024 | $6.70 | $6.74 (0.6%) | $6.78 | $6.61 | 140,000 | $305.19 M |
| 11/08/2024 | $6.64 | $6.65 (0.15%) | $6.67 | $6.57 | 156,000 | $301.09 M |
| 11/07/2024 | $6.62 | $6.64 (0.3%) | $6.77 | $6.59 | 148,800 | $300.64 M |
| 11/06/2024 | $6.55 | $6.64 (1.37%) | $6.65 | $6.45 | 208,650 | $300.64 M |
| 11/05/2024 | $6.20 | $6.36 (2.58%) | $6.36 | $6.20 | 92,000 | $287.96 M |
| 11/04/2024 | $6.17 | $6.20 (0.49%) | $6.27 | $6.16 | 152,411 | $280.72 M |
| 11/01/2024 | $6.42 | $6.18 (-3.74%) | $6.43 | $6.17 | 151,672 | $279.81 M |
| 10/31/2024 | $6.35 | $6.42 (1.1%) | $6.46 | $6.35 | 121,600 | $290.68 M |
| 10/30/2024 | $6.25 | $6.36 (1.76%) | $6.41 | $6.25 | 190,133 | $287.96 M |
| 10/29/2024 | $6.18 | $6.33 (2.43%) | $6.33 | $6.17 | 154,000 | $286.60 M |
| 10/28/2024 | $6.27 | $6.22 (-0.8%) | $6.31 | $6.19 | 242,903 | $281.62 M |
| 10/25/2024 | $6.27 | $6.27 (0%) | $6.34 | $6.27 | 104,926 | $283.89 M |
| 10/24/2024 | $6.27 | $6.27 (0%) | $6.31 | $6.20 | 125,216 | $283.89 M |
| 10/23/2024 | $6.35 | $6.20 (-2.36%) | $6.38 | $6.18 | 158,549 | $280.72 M |
| 10/22/2024 | $6.36 | $6.36 (0%) | $6.43 | $6.35 | 106,102 | $287.96 M |
| 10/21/2024 | $6.54 | $6.36 (-2.75%) | $6.54 | $6.35 | 211,500 | $287.96 M |
| 10/18/2024 | $6.45 | $6.50 (0.78%) | $6.53 | $6.45 | 127,700 | $294.30 M |
| 10/17/2024 | $6.42 | $6.44 (0.31%) | $6.46 | $6.34 | 150,600 | $291.58 M |
| 10/16/2024 | $6.25 | $6.37 (1.92%) | $6.43 | $6.24 | 216,530 | $288.41 M |
| 10/15/2024 | $6.46 | $6.24 (-3.41%) | $6.46 | $6.14 | 285,804 | $282.53 M |
| 10/14/2024 | $6.72 | $6.49 (-3.42%) | $6.74 | $6.47 | 134,030 | $293.85 M |
| 10/11/2024 | $6.62 | $6.73 (1.66%) | $6.73 | $6.59 | 80,815 | $304.71 M |
| 10/10/2024 | $6.67 | $6.63 (-0.6%) | $6.68 | $6.60 | 100,700 | $300.19 M |
| 10/09/2024 | $6.83 | $6.70 (-1.9%) | $6.83 | $6.66 | 138,400 | $303.35 M |
| 10/08/2024 | $6.87 | $6.86 (-0.15%) | $6.87 | $6.79 | 103,700 | $310.60 M |
| 10/07/2024 | $7.00 | $6.87 (-1.86%) | $7.09 | $6.86 | 100,400 | $311.05 M |
| 10/04/2024 | $6.92 | $7.02 (1.45%) | $7.04 | $6.84 | 230,100 | $317.84 M |
| 10/03/2024 | $7.16 | $6.87 (-4.05%) | $7.16 | $6.87 | 139,800 | $311.05 M |
| 10/02/2024 | $7.14 | $7.20 (0.84%) | $7.25 | $7.13 | 83,000 | $325.99 M |
| 10/01/2024 | $7.21 | $7.16 (-0.69%) | $7.26 | $7.11 | 203,900 | $324.18 M |
| 09/30/2024 | $7.12 | $7.23 (1.54%) | $7.25 | $7.12 | 103,600 | $327.35 M |
| 09/27/2024 | $7.45 | $7.14 (-4.16%) | $7.46 | $7.12 | 148,900 | $323.28 M |
| 09/26/2024 | $7.45 | $7.42 (-0.4%) | $7.50 | $7.40 | 161,206 | $335.95 M |
| 09/25/2024 | $7.14 | $7.36 (3.08%) | $7.42 | $7.14 | 204,604 | $333.24 M |
| 09/24/2024 | $6.84 | $7.10 (3.8%) | $7.22 | $6.81 | 175,561 | $321.47 M |
| 09/23/2024 | $6.46 | $6.62 (2.48%) | $6.68 | $6.46 | 133,500 | $299.73 M |
| 09/20/2024 | $6.85 | $6.45 (-5.84%) | $6.85 | $6.45 | 346,510 | $292.04 M |
| 09/19/2024 | $6.60 | $6.65 (0.76%) | $6.65 | $6.53 | 83,749 | $301.09 M |
| 09/18/2024 | $6.49 | $6.48 (-0.15%) | $6.65 | $6.47 | 134,721 | $293.39 M |
| 09/17/2024 | $6.49 | $6.46 (-0.46%) | $6.54 | $6.39 | 158,800 | $292.49 M |
| 09/16/2024 | $6.42 | $6.46 (0.62%) | $6.47 | $6.33 | 104,800 | $292.49 M |
| 09/13/2024 | $6.42 | $6.37 (-0.78%) | $6.42 | $6.23 | 138,830 | $288.41 M |
| 09/12/2024 | $6.37 | $6.34 (-0.47%) | $6.39 | $6.30 | 138,600 | $287.05 M |
| 09/11/2024 | $6.22 | $6.34 (1.93%) | $6.35 | $6.20 | 100,000 | $287.05 M |
| 09/10/2024 | $6.18 | $6.22 (0.65%) | $6.23 | $6.09 | 103,400 | $281.62 M |
| 09/09/2024 | $6.27 | $6.19 (-1.28%) | $6.27 | $6.14 | 151,818 | $280.26 M |
| 09/06/2024 | $6.31 | $6.21 (-1.58%) | $6.33 | $6.15 | 79,529 | $281.17 M |
| 09/05/2024 | $6.48 | $6.35 (-2.01%) | $6.48 | $6.32 | 129,400 | $287.51 M |
| 09/04/2024 | $6.55 | $6.50 (-0.76%) | $6.58 | $6.45 | 73,600 | $294.30 M |
| 09/03/2024 | $6.73 | $6.58 (-2.23%) | $6.77 | $6.55 | 215,500 | $297.92 M |
| 08/30/2024 | $6.77 | $6.75 (-0.3%) | $6.77 | $6.68 | 96,515 | $305.62 M |
| 08/29/2024 | $6.82 | $6.80 (-0.29%) | $6.83 | $6.77 | 106,700 | $307.88 M |
| 08/28/2024 | $6.81 | $6.81 (0%) | $6.88 | $6.68 | 163,340 | $308.33 M |
| 08/27/2024 | $6.72 | $6.79 (1.04%) | $6.80 | $6.70 | 75,400 | $307.43 M |
| 08/26/2024 | $6.68 | $6.74 (0.9%) | $6.78 | $6.66 | 143,902 | $305.17 M |