Pangaea Logistic (PANL) Historical Stock Data
7.15 ↑0.08 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PANL is up 1.21% a day on average. There have been 18 days where Pangaea Logistic closed green and 12 days where PANL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 7.13 | 7.15 | ↑$0.02 (0.28%) | 7.08 | 7.29 | 297.30K |
| 2025-12-11 | 7.31 | 7.07 | ↓$0.24 (-3.28%) | 7.04 | 7.31 | 259.51K |
| 2025-12-10 | 7.16 | 7.30 | ↑$0.14 (1.96%) | 7.14 | 7.38 | 388.55K |
| 2025-12-09 | 7.16 | 7.15 | ↓$0.01 (-0.14%) | 7.12 | 7.24 | 225.45K |
| 2025-12-08 | 7.16 | 7.20 | ↑$0.04 (0.56%) | 7.06 | 7.25 | 317.52K |
| 2025-12-05 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 7.10 | 7.22 | 204.66K |
| 2025-12-04 | 7.04 | 7.19 | ↑$0.15 (2.13%) | 7.00 | 7.20 | 343.46K |
| 2025-12-03 | 7.00 | 7.04 | ↑$0.04 (0.57%) | 7.00 | 7.23 | 401.02K |
| 2025-12-02 | 7.09 | 6.97 | ↓$0.12 (-1.69%) | 6.90 | 7.20 | 237.18K |
| 2025-12-01 | 6.92 | 7.06 | ↑$0.14 (2.02%) | 6.91 | 7.19 | 340.10K |
| 2025-11-28 | 7.09 | 7.02 | ↓$0.07 (-0.99%) | 6.99 | 7.09 | 128.88K |
| 2025-11-26 | 7.12 | 7.09 | ↓$0.03 (-0.42%) | 6.99 | 7.19 | 361.76K |
| 2025-11-25 | 6.92 | 7.14 | ↑$0.22 (3.13%) | 6.92 | 7.23 | 455.78K |
| 2025-11-24 | 6.75 | 7.01 | ↑$0.26 (3.85%) | 6.75 | 7.05 | 424.93K |
| 2025-11-21 | 6.50 | 6.80 | ↑$0.30 (4.62%) | 6.46 | 6.89 | 388.59K |
| 2025-11-20 | 6.60 | 6.50 | ↓$0.10 (-1.52%) | 6.45 | 6.73 | 285.60K |
| 2025-11-19 | 6.46 | 6.57 | ↑$0.11 (1.70%) | 6.43 | 6.60 | 281.75K |
| 2025-11-18 | 6.62 | 6.53 | ↓$0.09 (-1.36%) | 6.39 | 6.65 | 404.30K |
| 2025-11-17 | 6.50 | 6.65 | ↑$0.15 (2.31%) | 6.48 | 7.00 | 652.53K |
| 2025-11-14 | 6.33 | 6.48 | ↑$0.15 (2.37%) | 6.26 | 6.49 | 254.89K |
| 2025-11-13 | 6.45 | 6.43 | ↓$0.02 (-0.31%) | 6.21 | 6.52 | 289.76K |
| 2025-11-12 | 6.29 | 6.45 | ↑$0.16 (2.54%) | 6.22 | 6.56 | 295.13K |
| 2025-11-11 | 6.29 | 6.29 | ↑$0.00 (0.00%) | 6.22 | 6.53 | 482.51K |
| 2025-11-10 | 6.09 | 6.36 | ↑$0.27 (4.43%) | 6.08 | 6.54 | 1.11M |
| 2025-11-07 | 5.22 | 5.82 | ↑$0.60 (11.49%) | 5.19 | 5.83 | 734K |
| 2025-11-06 | 4.98 | 4.93 | ↓$0.05 (-1.00%) | 4.84 | 4.98 | 127.88K |
| 2025-11-05 | 4.76 | 4.98 | ↑$0.22 (4.62%) | 4.75 | 4.98 | 125.93K |
| 2025-11-04 | 4.79 | 4.73 | ↓$0.06 (-1.25%) | 4.71 | 4.82 | 122.21K |
| 2025-11-03 | 4.95 | 4.87 | ↓$0.08 (-1.62%) | 4.86 | 5.00 | 140.74K |
| 2025-10-31 | 4.88 | 4.95 | ↑$0.07 (1.43%) | 4.81 | 4.97 | 113.40K |
Create an account or log in to view more rows.
$PANL Momentum is building...
$PANL Wish I shorted
$PANL love when bulls come out
$PANL NOT SELLING.
$PANL buying!
$PANL we need those buyers and volume.
$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....