5 DAY PERFORMANCE
-2.86%
1 MONTH PERFORMANCE
+2.37%
3 MONTH PERFORMANCE
-5.57%
6 MONTH PERFORMANCE
-2.86%
YEAR-TO-DATE PERFORMANCE
-11.38%
1 YEAR PERFORMANCE
-38.63%
Pangaea Logistics Solutions, Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $4.95 | $4.75 (-4.04%) | $5.07 | $4.68 | 225.96 K | $303.29 M |
| 06/25/2025 | $4.93 | $4.93 (0%) | $5.01 | $4.81 | 244.61 K | $314.79 M |
| 06/24/2025 | $4.87 | $4.95 (1.64%) | $5.01 | $4.80 | 252.70 K | $316.06 M |
| 06/23/2025 | $4.88 | $4.86 (-0.41%) | $4.96 | $4.85 | 228.90 K | $310.32 M |
| 06/20/2025 | $4.90 | $4.89 (-0.2%) | $4.93 | $4.81 | 386.60 K | $312.23 M |
| 06/18/2025 | $4.72 | $4.80 (1.69%) | $4.86 | $4.70 | 214.77 K | $306.49 M |
| 06/17/2025 | $4.64 | $4.73 (1.94%) | $4.83 | $4.64 | 224.54 K | $302.02 M |
| 06/16/2025 | $4.65 | $4.65 (0%) | $4.74 | $4.57 | 248.11 K | $296.91 M |
| 06/13/2025 | $4.69 | $4.66 (-0.64%) | $4.75 | $4.65 | 194.95 K | $297.55 M |
| 06/12/2025 | $4.86 | $4.76 (-2.06%) | $4.89 | $4.70 | 242.42 K | $303.93 M |
| 06/11/2025 | $4.80 | $4.90 (2.08%) | $4.94 | $4.80 | 275.30 K | $312.87 M |
| 06/10/2025 | $4.74 | $4.79 (1.05%) | $4.82 | $4.66 | 227.82 K | $305.85 M |
| 06/09/2025 | $4.66 | $4.71 (1.07%) | $4.75 | $4.63 | 221.80 K | $300.74 M |
| 06/06/2025 | $4.59 | $4.65 (1.31%) | $4.68 | $4.54 | 244.91 K | $296.91 M |
| 06/05/2025 | $4.54 | $4.52 (-0.44%) | $4.56 | $4.48 | 160.36 K | $288.61 M |
| 06/04/2025 | $4.52 | $4.53 (0.22%) | $4.65 | $4.48 | 240.54 K | $289.25 M |
| 06/03/2025 | $4.39 | $4.52 (2.96%) | $4.52 | $4.27 | 287.21 K | $288.61 M |
| 06/02/2025 | $4.49 | $4.38 (-2.45%) | $4.59 | $4.36 | 236.60 K | $279.67 M |
| 05/30/2025 | $4.54 | $4.50 (-0.88%) | $4.55 | $4.46 | 187.42 K | $287.33 M |
| 05/29/2025 | $4.53 | $4.53 (0%) | $4.57 | $4.49 | 184.40 K | $289.25 M |
| 05/28/2025 | $4.66 | $4.50 (-3.43%) | $4.66 | $4.50 | 210.03 K | $287.33 M |
| 05/27/2025 | $4.60 | $4.64 (0.87%) | $4.68 | $4.52 | 285.22 K | $296.27 M |
| 05/23/2025 | $4.50 | $4.60 (2.22%) | $4.68 | $4.46 | 346.41 K | $293.72 M |
| 05/22/2025 | $4.72 | $4.43 (-6.14%) | $4.75 | $4.43 | 359.33 K | $282.86 M |
| 05/21/2025 | $5.00 | $4.72 (-5.6%) | $5.01 | $4.67 | 604.11 K | $301.38 M |
| 05/20/2025 | $4.46 | $4.92 (10.31%) | $4.95 | $4.37 | 1.30 M | $314.15 M |
| 05/19/2025 | $4.32 | $4.42 (2.31%) | $4.43 | $4.27 | 289.52 K | $282.22 M |
| 05/16/2025 | $4.25 | $4.38 (3.06%) | $4.42 | $4.23 | 352.20 K | $279.67 M |
| 05/15/2025 | $4.30 | $4.25 (-1.16%) | $4.34 | $4.22 | 341.70 K | $271.37 M |
| 05/14/2025 | $4.35 | $4.33 (-0.46%) | $4.38 | $4.26 | 247.10 K | $276.48 M |
| 05/13/2025 | $4.22 | $4.32 (2.37%) | $4.43 | $4.22 | 276.12 K | $275.84 M |
| 05/12/2025 | $4.23 | $4.42 (4.49%) | $4.54 | $4.21 | 366.10 K | $282.22 M |
| 05/09/2025 | $4.07 | $4.01 (-1.47%) | $4.09 | $4.00 | 183.60 K | $256.04 M |
| 05/08/2025 | $4.08 | $4.07 (-0.25%) | $4.13 | $3.98 | 207.20 K | $259.87 M |
| 05/07/2025 | $4.00 | $4.05 (1.25%) | $4.08 | $3.98 | 252.14 K | $258.60 M |
| 05/06/2025 | $4.12 | $4.00 (-2.91%) | $4.12 | $3.95 | 280.16 K | $255.40 M |
| 05/05/2025 | $4.16 | $4.14 (-0.48%) | $4.21 | $4.12 | 158.03 K | $264.34 M |
| 05/02/2025 | $4.13 | $4.17 (0.97%) | $4.20 | $4.07 | 211.00 K | $266.26 M |
| 05/01/2025 | $4.05 | $4.11 (1.48%) | $4.13 | $4.02 | 232.34 K | $262.43 M |
| 04/30/2025 | $4.04 | $4.03 (-0.25%) | $4.07 | $3.94 | 256.70 K | $257.32 M |
| 04/29/2025 | $4.06 | $4.08 (0.49%) | $4.12 | $4.03 | 211.63 K | $260.51 M |
| 04/28/2025 | $4.20 | $4.07 (-3.1%) | $4.23 | $4.06 | 160.60 K | $259.87 M |
| 04/25/2025 | $4.28 | $4.22 (-1.4%) | $4.28 | $4.18 | 175.10 K | $269.45 M |
| 04/24/2025 | $4.25 | $4.28 (0.71%) | $4.29 | $4.22 | 189.63 K | $273.28 M |
| 04/23/2025 | $4.14 | $4.25 (2.66%) | $4.30 | $4.14 | 253.00 K | $271.37 M |
| 04/22/2025 | $4.14 | $4.05 (-2.17%) | $4.14 | $4.03 | 329.10 K | $258.60 M |
| 04/21/2025 | $4.21 | $4.10 (-2.61%) | $4.26 | $4.07 | 161.63 K | $261.79 M |
| 04/17/2025 | $4.22 | $4.26 (0.95%) | $4.29 | $4.22 | 208.05 K | $272.01 M |
| 04/16/2025 | $4.20 | $4.21 (0.24%) | $4.25 | $4.15 | 189.71 K | $268.81 M |
| 04/15/2025 | $4.27 | $4.19 (-1.87%) | $4.35 | $4.18 | 206.40 K | $267.54 M |
| 04/14/2025 | $4.45 | $4.31 (-3.15%) | $4.50 | $4.25 | 262.85 K | $275.20 M |
| 04/11/2025 | $4.23 | $4.30 (1.65%) | $4.34 | $4.21 | 183.83 K | $274.56 M |
| 04/10/2025 | $4.27 | $4.22 (-1.17%) | $4.29 | $4.16 | 315.43 K | $269.45 M |
| 04/09/2025 | $4.03 | $4.40 (9.18%) | $4.53 | $3.99 | 479.00 K | $280.94 M |
| 04/08/2025 | $4.24 | $3.99 (-5.9%) | $4.30 | $3.96 | 510.20 K | $254.77 M |
| 04/07/2025 | $3.97 | $4.16 (4.79%) | $4.26 | $3.95 | 369.18 K | $265.62 M |
| 04/04/2025 | $4.37 | $4.12 (-5.72%) | $4.37 | $3.93 | 385.60 K | $263.07 M |
| 04/03/2025 | $4.74 | $4.37 (-7.81%) | $4.74 | $4.35 | 410.60 K | $279.03 M |
| 04/02/2025 | $4.81 | $4.86 (1.04%) | $4.89 | $4.75 | 230.25 K | $310.32 M |
| 04/01/2025 | $4.76 | $4.79 (0.63%) | $4.86 | $4.74 | 186.27 K | $305.85 M |
| 03/31/2025 | $4.81 | $4.76 (-1.04%) | $4.86 | $4.67 | 298.35 K | $303.93 M |
| 03/28/2025 | $5.01 | $4.86 (-2.99%) | $5.03 | $4.83 | 172.40 K | $310.32 M |
| 03/27/2025 | $5.04 | $5.03 (-0.2%) | $5.06 | $4.97 | 160.33 K | $321.17 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.
