|
Market Closed -
Nasdaq
16:00:00 2026-09-29 EDT
|
5-day change | 1st Jan Change | ||
| 8.030 USD | +0.25% |
|
-5.75% | +16.72% |
| 08-11 | Pangaea Logistics Solutions Ltd., Q2 2026 Earnings Call, Aug 11, 2026 | |
| 08-10 | Tranche Update on Pangaea Logistics Solutions Ltd.'s Equity Buyback Plan announced on May 12, 2025. | CI |
Stock exchange
Quotes 5-day view: Pangaea Logistics Solutions Ltd.
Delayed Quote Nasdaq
| 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | |
|---|---|---|---|---|---|
| Last | US$8.220 | US$8.150 | US$8.010 | US$8.010 | US$8.030 |
| Volume | 283,829 | 370,459 | 322,951 | 303,498 | 259,582 |
| Change | -1.91% | -0.85% | -1.72% | 0.00% | +0.25% |
| Opening | US$8.370 | US$8.220 | US$8.140 | US$8.000 | US$8.010 |
| High | US$8.490 | US$8.340 | US$8.160 | US$8.100 | US$8.070 |
| Low | US$8.075 | US$8.120 | US$7.950 | US$7.890 | US$7.970 |
Performance
| 1 day | +0.25% | ||
| 1 week | -5.75% | ||
| Current month | -1.11% | ||
| 1 month | -0.37% | ||
| 3 months | +17.74% | ||
| 6 months | +18.61% | ||
| Current year | +16.72% | ||
| 1 year | +50.37% | ||
| 3 years | +36.80% | ||
| 5 years | +57.14% | ||
| 10 years | +214.90% |
Volumes
marketsDaily volume
259,640
Estimated daily volume
259,640
Avg. Volume 20 sessions
447,014
Daily volume ratio
0.58
Avg. Volume 20 sessions USD
3,589,522.42
Record volume 1
4,951,181
Record volume 2
4,594,966
Record volume 3
4,262,026
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
524,444,913
Net sales (USD)
632,041,000
Number of employees
170
Sales / Employee (USD)
3,717,888
Free-Float
48.86%
Free-Float capitalization (USD)
256,249,319
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
8.08
Moving average 20 days
8.28
Moving average 50 days
7.9
Moving average 100 days
7.68
Price spread / (MMA5)
+0.62%
Price spread / (MMA20)
+3.11%
Price spread / (MMA50)
-1.62%
Price spread / (MMA100)
-4.36%
RSI 9 days
39.36
RSI 14 days
46.39
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.25% | -5.75% | +50.37% | +36.80% | 524M | |
| +3.89% | +2.34% | +88.03% | +90.72% | 49.68B | |
| -1.31% | -4.34% | +36.36% | +107.79% | 36.09B | |
| +9.65% | +5.79% | +25.59% | -16.06% | 26.3B | |
| -3.68% | -13.18% | +133.18% | +209.33% | 24.83B | |
| -3.08% | -5.50% | +32.72% | +75.46% | 18.72B | |
| -4.29% | -3.90% | +63.46% | +257.32% | 16.93B | |
| -3.10% | -4.70% | +47.03% | +58.99% | 15.55B | |
| -1.18% | -0.47% | +2.19% | +29.15% | 14.73B | |
| -0.14% | -1.91% | +24.35% | +97.26% | 14.52B | |
| Average | -0.30% | -1.10% | +50.33% | +94.68% | 21.79B | |
| Weighted average by Cap. | +0.51% | +0.11% | +57.36% | +99.69% |
Historical Quotes: Pangaea Logistics Solutions Ltd.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ad20b538e8782.TEih9U_kg1wkB8CZwANfx75ruZad5vp7dgUq0j1F3kY.OyrpuSWU-TBPMZDdrXkW8OgR9eewkKAwEWFJt2cRqWsGF8CwA7zRaGNh9A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 8.030 | 47,838 | 193,051 |
| 15:59:59 | 8.025 | 100 | 145,213 |
| 15:59:57 | 8.020 | 200 | 145,113 |
| 15:59:56 | 8.030 | 112 | 144,913 |
| 15:59:56 | 8.025 | 200 | 144,801 |
| 15:59:56 | 8.025 | 174 | 144,601 |
| 15:59:56 | 8.025 | 126 | 144,427 |
| 15:59:56 | 8.025 | 221 | 144,301 |
| 15:59:56 | 8.025 | 126 | 144,080 |
| 15:59:56 | 8.025 | 200 | 143,954 |
Price Extremes
| 1 week | 7.89 |  | 8.49 |
| 1 month | 7.89 | | 8.66 |
| Current year | 6.44 | | 9.39 |
| 1 year | 4.54 | | 9.39 |
| 3 years | 3.93 | | 9.52 |
| 5 years | 3.42 | | 9.52 |
| 10 years | 0 | | 9.52 |
Monthly variations
Annual variations
| 2026 | +16.72% | ||
| 2025 | +28.36% | ||
| 2024 | -34.95% | ||
| 2023 | +60.00% | ||
| 2022 | +36.24% | ||
| 2021 | +36.46% | ||
| 2020 | -6.10% | ||
| 2019 | -2.64% | ||
| 2018 | -17.66% | ||
| 2017 | +8.24% | ||
| 2016 | +28.79% | ||
| 2015 | -44.42% | ||
| 2014 | -48.20% |
- Stock Market
- Stocks
- PANL Stock
- Quotes Pangaea Logistics Solutions Ltd.
Select your edition
All financial news and data tailored to specific country editions
