Pangaea Logistic (PANL) Historical Stock Data
4.05 ↓0.05 (-1.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PANL is down -0.61% a day on average. There have been 13 days where Pangaea Logistic closed green and 17 days where PANL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.14 | 4.05 | ↓$0.09 (-2.17%) | 4.03 | 4.14 | 329.08K |
| 2025-04-21 | 4.21 | 4.10 | ↓$0.11 (-2.61%) | 4.07 | 4.26 | 161.63K |
| 2025-04-17 | 4.22 | 4.26 | ↑$0.04 (0.95%) | 4.22 | 4.29 | 208.05K |
| 2025-04-16 | 4.20 | 4.21 | ↑$0.01 (0.24%) | 4.15 | 4.25 | 189.71K |
| 2025-04-15 | 4.27 | 4.19 | ↓$0.08 (-1.87%) | 4.19 | 4.35 | 206.17K |
| 2025-04-14 | 4.45 | 4.31 | ↓$0.14 (-3.15%) | 4.25 | 4.50 | 262.85K |
| 2025-04-11 | 4.23 | 4.30 | ↑$0.07 (1.65%) | 4.21 | 4.34 | 183.83K |
| 2025-04-10 | 4.27 | 4.22 | ↓$0.05 (-1.17%) | 4.16 | 4.29 | 315.43K |
| 2025-04-09 | 4.03 | 4.40 | ↑$0.37 (9.18%) | 3.99 | 4.53 | 478.95K |
| 2025-04-08 | 4.24 | 3.99 | ↓$0.25 (-5.90%) | 3.96 | 4.30 | 510.17K |
| 2025-04-07 | 3.97 | 4.16 | ↑$0.19 (4.79%) | 3.95 | 4.26 | 369.18K |
| 2025-04-04 | 4.37 | 4.12 | ↓$0.25 (-5.79%) | 3.93 | 4.37 | 385.56K |
| 2025-04-03 | 4.74 | 4.37 | ↓$0.37 (-7.81%) | 4.35 | 4.74 | 410.59K |
| 2025-04-02 | 4.81 | 4.86 | ↑$0.06 (1.14%) | 4.75 | 4.89 | 230.25K |
| 2025-04-01 | 4.76 | 4.79 | ↑$0.03 (0.63%) | 4.74 | 4.86 | 186.25K |
| 2025-03-31 | 4.81 | 4.76 | ↓$0.05 (-1.04%) | 4.67 | 4.86 | 298.35K |
| 2025-03-28 | 5.01 | 4.86 | ↓$0.15 (-2.99%) | 4.83 | 5.03 | 172.37K |
| 2025-03-27 | 5.04 | 5.03 | ↓$0.01 (-0.20%) | 4.97 | 5.06 | 160.30K |
| 2025-03-26 | 5.01 | 5.04 | ↑$0.03 (0.60%) | 4.96 | 5.04 | 217.56K |
| 2025-03-25 | 5.20 | 5.00 | ↓$0.20 (-3.85%) | 5.00 | 5.22 | 230.84K |
| 2025-03-24 | 5.36 | 5.24 | ↓$0.12 (-2.24%) | 5.20 | 5.39 | 231.13K |
| 2025-03-21 | 5.42 | 5.35 | ↓$0.07 (-1.29%) | 5.34 | 5.49 | 888.99K |
| 2025-03-20 | 5.44 | 5.48 | ↑$0.04 (0.74%) | 5.41 | 5.52 | 206.78K |
| 2025-03-19 | 5.61 | 5.50 | ↓$0.11 (-1.96%) | 5.43 | 5.61 | 202.70K |
| 2025-03-18 | 5.46 | 5.61 | ↑$0.15 (2.75%) | 5.34 | 5.69 | 362.24K |
| 2025-03-17 | 5.43 | 5.46 | ↑$0.03 (0.55%) | 5.43 | 5.57 | 347.55K |
| 2025-03-14 | 5.10 | 5.43 | ↑$0.33 (6.47%) | 5.09 | 5.60 | 488.29K |
| 2025-03-13 | 4.89 | 4.84 | ↓$0.05 (-1.02%) | 4.83 | 4.97 | 217.75K |
| 2025-03-12 | 4.83 | 4.88 | ↑$0.05 (1.04%) | 4.78 | 4.93 | 283.42K |
| 2025-03-11 | 4.94 | 4.75 | ↓$0.19 (-3.85%) | 4.69 | 4.96 | 278.79K |
Create an account or log in to view more rows.
$PANL I'll say it again slowwwllyyyy! Better stocks to short by far
$PANL let it ride
$PANL Fuk the 1% even though i feel like the 1%
$PANL Now I'm worried....
$PANL back to business
$PANL buying!
$PANL overvalued
$PANL lock and load
$PANL keep inchin
$PANL HOLDING LONG AND STRONG!!!