Pangaea Logistics Solutions Ltd. (PANL) stock
PANLNasdaqDeep Sea Foreign Transportation of FreightFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 12/3015% below fair value
$7.96−0.07 (-0.87%)
Close on Oct 30, 2026Market cap $521.17MP/E 10.6Yield 0.63%
Price history
Pangaea Logistics Solutions share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.96
-0.87% on the day
52-week range
$4.71 – $9.39
-15.2% from the high
Change over 52 weeks
+63.1%
From $4.88 on Oct 30, 2025
Average volume
417,166
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $8.02 | $8.66 | $7.55 | $7.96 | -0.75% | 7,930,781 |
| Sep 2026 | $8.00 | $8.66 | $7.89 | $8.02 | -1.23% | 9,095,920 |
| Aug 2026 | $7.75 | $8.39 | $6.61 | $8.12 | +6.70% | 8,693,532 |
| Jul 2026 | $6.63 | $7.78 | $6.50 | $7.61 | +17.08% | 8,084,804 |
| Jun 2026 | $7.50 | $8.12 | $6.44 | $6.50 | -14.13% | 13,310,232 |
| May 2026 | $7.67 | $8.95 | $7.41 | $7.57 | -1.17% | 13,971,194 |
| Apr 2026 | $7.14 | $7.93 | $6.94 | $7.66 | +8.19% | 9,481,472 |
| Mar 2026 | $9.17 | $9.34 | $6.59 | $7.08 | -24.28% | 16,247,530 |
| Feb 2026 | $8.39 | $9.39 | $7.99 | $9.35 | +10.26% | 12,347,448 |
| Jan 2026 | $6.88 | $9.17 | $6.58 | $8.48 | +23.26% | 14,527,637 |
| Dec 2025 | $6.92 | $7.42 | $6.81 | $6.88 | -1.99% | 5,944,883 |
| Nov 2025 | $4.95 | $7.23 | $4.71 | $7.02 | +41.82% | 7,071,370 |
| Oct 2025 | $5.04 | $5.16 | $4.54 | $4.95 | -2.56% | 3,323,972 |
| Sep 2025 | $5.27 | $5.75 | $4.98 | $5.08 | -4.69% | 4,002,817 |
| Aug 2025 | $4.66 | $5.48 | $4.46 | $5.33 | +9.45% | 4,938,093 |
| Jul 2025 | $4.66 | $5.28 | $4.60 | $4.87 | +3.62% | 3,895,642 |
| Jun 2025 | $4.49 | $5.07 | $4.27 | $4.70 | +4.44% | 5,521,547 |
| May 2025 | $4.05 | $5.01 | $3.95 | $4.50 | +11.66% | 7,217,610 |
| Apr 2025 | $4.76 | $4.89 | $3.93 | $4.03 | -15.34% | 5,674,459 |
| Mar 2025 | $5.15 | $5.69 | $4.67 | $4.76 | -7.03% | 5,862,460 |
| Feb 2025 | $5.22 | $5.41 | $5.05 | $5.12 | -2.48% | 3,540,078 |
| Jan 2025 | $5.45 | $5.88 | $5.20 | $5.25 | -2.05% | 4,441,492 |
| Dec 2024 | $5.51 | $5.86 | $4.82 | $5.36 | -2.55% | 5,078,944 |
| Nov 2024 | $6.42 | $6.80 | $5.45 | $5.50 | -14.33% | 3,925,315 |
| Oct 2024 | $7.21 | $7.26 | $6.14 | $6.42 | -11.20% | 3,510,128 |
| Sep 2024 | $6.73 | $7.50 | $6.09 | $7.23 | +7.11% | 2,886,329 |
| Aug 2024 | $7.28 | $7.32 | $6.12 | $6.75 | -7.02% | 3,059,537 |
| Jul 2024 | $7.85 | $8.00 | $6.96 | $7.26 | -7.28% | 2,750,243 |
| Jun 2024 | $8.31 | $8.32 | $7.42 | $7.83 | -5.32% | 3,287,930 |
| May 2024 | $7.25 | $8.31 | $7.12 | $8.27 | +14.86% | 3,688,549 |
| Apr 2024 | $6.95 | $7.22 | $6.52 | $7.20 | +3.30% | 4,315,071 |
| Mar 2024 | $8.35 | $8.58 | $6.26 | $6.97 | -16.83% | 8,088,807 |
| Feb 2024 | $9.38 | $9.49 | $8.15 | $8.38 | -10.09% | 4,829,093 |
| Jan 2024 | $8.22 | $9.53 | $7.39 | $9.32 | +13.11% | 8,540,714 |
| Dec 2023 | $7.03 | $8.30 | $6.81 | $8.24 | +17.71% | 6,586,268 |
| Nov 2023 | $5.81 | $7.44 | $5.81 | $7.00 | +20.90% | 3,278,871 |
| Oct 2023 | $5.88 | $6.27 | $5.74 | $5.79 | -1.53% | 2,320,269 |
| Sep 2023 | $5.67 | $5.93 | $5.28 | $5.88 | +4.26% | 3,461,295 |
| Aug 2023 | $6.97 | $7.11 | $5.59 | $5.64 | -19.08% | 4,770,266 |
| Jul 2023 | $6.79 | $7.14 | $6.53 | $6.97 | +2.95% | 3,273,011 |
| Jun 2023 | $5.73 | $7.24 | $5.73 | $6.77 | +17.94% | 10,326,582 |
| May 2023 | $6.25 | $6.35 | $5.71 | $5.74 | -7.57% | 3,171,663 |
| Apr 2023 | $5.84 | $6.50 | $5.23 | $6.21 | +5.79% | 2,988,531 |
| Mar 2023 | $6.64 | $7.12 | $5.06 | $5.87 | -11.60% | 6,260,241 |
| Feb 2023 | $6.12 | $6.94 | $5.92 | $6.64 | +9.39% | 4,722,778 |
| Jan 2023 | $5.23 | $6.10 | $5.18 | $6.07 | +17.86% | 3,709,527 |
| Dec 2022 | $5.11 | $5.29 | $4.81 | $5.15 | +0.39% | 1,992,116 |
| Nov 2022 | $4.89 | $5.35 | $4.57 | $5.13 | +6.21% | 2,857,339 |
| Oct 2022 | $4.71 | $5.32 | $4.40 | $4.83 | +4.55% | 2,405,795 |
| Sep 2022 | $4.97 | $5.15 | $4.41 | $4.62 | -7.78% | 3,639,220 |
| Aug 2022 | $5.08 | $5.79 | $4.59 | $5.01 | -1.38% | 5,170,399 |
| Jul 2022 | $5.15 | $5.20 | $4.23 | $5.08 | 0.00% | 5,170,028 |
| Jun 2022 | $6.84 | $7.05 | $5.01 | $5.08 | -24.29% | 9,224,442 |
| May 2022 | $4.74 | $6.83 | $4.65 | $6.71 | +40.38% | 9,479,672 |
| Apr 2022 | $5.57 | $5.61 | $4.59 | $4.78 | -14.03% | 6,710,961 |
| Mar 2022 | $5.12 | $5.98 | $4.90 | $5.56 | +9.45% | 15,002,918 |
| Feb 2022 | $4.09 | $5.85 | $4.07 | $5.08 | +27.00% | 6,061,884 |
| Jan 2022 | $3.80 | $4.05 | $3.60 | $4.00 | +5.82% | 2,732,755 |
| Dec 2021 | $3.85 | $4.15 | $3.42 | $3.78 | -1.05% | 3,973,703 |
| Nov 2021 | $4.52 | $4.75 | $3.72 | $3.82 | -15.49% | 7,403,295 |
| Oct 2021 | $5.08 | $5.37 | $4.35 | $4.52 | -10.50% | 6,318,540 |
| Sep 2021 | $4.91 | $6.20 | $4.51 | $5.05 | +3.06% | 15,087,088 |
| Aug 2021 | $4.76 | $5.05 | $4.52 | $4.90 | +4.03% | 6,640,231 |
| Jul 2021 | $5.06 | $5.06 | $4.08 | $4.71 | -6.18% | 5,991,381 |
| Jun 2021 | $4.09 | $5.39 | $3.92 | $5.02 | +23.95% | 17,136,636 |
| May 2021 | $3.96 | $4.29 | $3.41 | $4.05 | +4.92% | 8,733,898 |
| Apr 2021 | $3.16 | $3.94 | $2.86 | $3.86 | +22.15% | 12,698,401 |
| Mar 2021 | $3.04 | $3.70 | $2.88 | $3.16 | +5.16% | 4,325,448 |
| Feb 2021 | $2.83 | $3.90 | $2.74 | $3.01 | +8.09% | 2,486,586 |
| Jan 2021 | $2.76 | $3.19 | $2.66 | $2.78 | +0.36% | 930,773 |
| Dec 2020 | $2.63 | $2.82 | $2.39 | $2.77 | +4.92% | 844,540 |
| Nov 2020 | $2.61 | $3.38 | $2.52 | $2.64 | -1.12% | 1,197,207 |
| Oct 2020 | $2.63 | $3.51 | $2.50 | $2.67 | +3.09% | 1,383,660 |
| Sep 2020 | $2.45 | $3.00 | $2.08 | $2.59 | +5.71% | 642,163 |
| Aug 2020 | $2.01 | $2.75 | $2.01 | $2.45 | +20.10% | 1,032,024 |
| Jul 2020 | $2.50 | $2.50 | $2.01 | $2.04 | -18.73% | 247,987 |
| Jun 2020 | $2.08 | $2.93 | $1.84 | $2.51 | +20.67% | 1,837,291 |
| May 2020 | $2.25 | $2.53 | $1.94 | $2.08 | -12.61% | 355,952 |
| Apr 2020 | $2.00 | $2.65 | $1.79 | $2.38 | +19.00% | 441,283 |
| Mar 2020 | $2.72 | $2.74 | $1.60 | $2.00 | -27.27% | 426,556 |
| Feb 2020 | $3.02 | $3.16 | $2.63 | $2.75 | -5.82% | 159,300 |
| Jan 2020 | $2.93 | $3.17 | $2.87 | $2.92 | -1.02% | 141,863 |
| Dec 2019 | $3.10 | $3.20 | $2.86 | $2.95 | -2.96% | 516,541 |
| Nov 2019 | $3.24 | $3.38 | $3.01 | $3.04 | -6.46% | 470,067 |
| Oct 2019 | $3.19 | $3.30 | $3.16 | $3.25 | +1.25% | 290,138 |
| Sep 2019 | $3.10 | $3.30 | $3.05 | $3.21 | +2.88% | 189,101 |
| Aug 2019 | $3.55 | $3.60 | $2.71 | $3.12 | -11.86% | 388,337 |
| Jul 2019 | $3.42 | $3.60 | $3.37 | $3.54 | +5.67% | 254,971 |
| Jun 2019 | $3.47 | $4.35 | $3.16 | $3.35 | -2.90% | 749,775 |
| May 2019 | $3.50 | $3.72 | $3.07 | $3.45 | -0.86% | 759,911 |
| Apr 2019 | $3.07 | $3.50 | $3.05 | $3.48 | +13.36% | 471,302 |
| Mar 2019 | $3.62 | $3.86 | $3.07 | $3.07 | -15.19% | 705,457 |
| Feb 2019 | $3.00 | $3.67 | $2.91 | $3.62 | +18.69% | 215,154 |
| Jan 2019 | $2.87 | $3.13 | $2.80 | $3.05 | +0.66% | 199,470 |
| Dec 2018 | $3.02 | $3.21 | $2.78 | $3.03 | +0.33% | 118,263 |
| Nov 2018 | $3.42 | $3.62 | $3.00 | $3.02 | -10.91% | 285,199 |
| Oct 2018 | $3.55 | $3.90 | $3.21 | $3.39 | -3.14% | 396,856 |
| Sep 2018 | $3.30 | $3.82 | $3.30 | $3.50 | +4.48% | 782,447 |
| Aug 2018 | $3.22 | $3.90 | $3.10 | $3.35 | +5.35% | 619,829 |
| Jul 2018 | $3.00 | $3.30 | $2.81 | $3.18 | +5.65% | 147,435 |
| Jun 2018 | $3.24 | $3.47 | $2.94 | $3.01 | -5.94% | 232,060 |
| May 2018 | $3.05 | $3.67 | $2.96 | $3.20 | +5.06% | 234,435 |
| Apr 2018 | $2.60 | $3.50 | $2.35 | $3.05 | +14.94% | 646,009 |
| Mar 2018 | $2.68 | $3.60 | $2.65 | $2.65 | -1.85% | 808,120 |
| Feb 2018 | $2.43 | $3.10 | $2.13 | $2.70 | +11.11% | 1,226,314 |
| Jan 2018 | $3.59 | $3.68 | $2.38 | $2.43 | -33.97% | 743,199 |
| Dec 2017 | $4.47 | $4.57 | $3.54 | $3.68 | -16.55% | 846,832 |
| Nov 2017 | $2.41 | $8.40 | $2.25 | $4.41 | +83.75% | 4,801,190 |
| Oct 2017 | $2.31 | $2.49 | $2.25 | $2.40 | -2.44% | 197,911 |
| Sep 2017 | $2.50 | $2.79 | $2.14 | $2.46 | -0.40% | 214,836 |
| Aug 2017 | $2.70 | $2.86 | $2.43 | $2.47 | -8.18% | 195,410 |
| Jul 2017 | $2.78 | $2.98 | $2.53 | $2.69 | -3.24% | 142,746 |
| Jun 2017 | $3.16 | $3.32 | $2.54 | $2.78 | -11.46% | 437,400 |
| May 2017 | $3.25 | $3.65 | $3.01 | $3.14 | -4.27% | 372,356 |
| Apr 2017 | $3.39 | $3.70 | $3.27 | $3.28 | -3.81% | 424,375 |
| Mar 2017 | $3.33 | $3.67 | $3.07 | $3.41 | +10.00% | 657,064 |
| Feb 2017 | $3.10 | $3.62 | $2.85 | $3.10 | -1.65% | 211,115 |
| Jan 2017 | $3.45 | $3.75 | $3.00 | $3.15 | -7.29% | 140,279 |
| Dec 2016 | $3.17 | $3.70 | $2.40 | $3.40 | +5.26% | 554,652 |
| Nov 2016 | $2.59 | $4.44 | $2.40 | $3.23 | +26.17% | 1,634,141 |
| Oct 2016 | $2.52 | $2.75 | $2.52 | $2.56 | +2.40% | 155,853 |
| Sep 2016 | $2.75 | $2.78 | $2.30 | $2.50 | -3.85% | 124,700 |
| Aug 2016 | $2.49 | $3.09 | $2.25 | $2.60 | +8.33% | 141,123 |
| Jul 2016 | $2.46 | $2.48 | $2.33 | $2.40 | +0.84% | 12,664 |
| Jun 2016 | $2.29 | $2.89 | $2.22 | $2.38 | +3.93% | 25,600 |
| May 2016 | $2.90 | $3.74 | $2.22 | $2.29 | -18.21% | 56,300 |
| Apr 2016 | $2.29 | $2.88 | $2.29 | $2.80 | +21.74% | 67,400 |
| Mar 2016 | $2.21 | $2.45 | $2.08 | $2.30 | +4.07% | 86,003 |
| Feb 2016 | $2.35 | $2.81 | $2.16 | $2.21 | -5.56% | 63,400 |
| Jan 2016 | $2.65 | $2.84 | $1.89 | $2.34 | -11.36% | 66,406 |
| Dec 2015 | $2.94 | $3.04 | $2.57 | $2.64 | -10.20% | 184,974 |
| Nov 2015 | $2.95 | $3.18 | $2.74 | $2.94 | -2.97% | 130,400 |
| Oct 2015 | $3.03 | $3.65 | $2.96 | $3.03 | -2.26% | 97,000 |
| Sep 2015 | $3.02 | $3.68 | $2.72 | $3.10 | -3.13% | 176,600 |
| Aug 2015 | $3.34 | $3.40 | $2.87 | $3.20 | -4.48% | 143,600 |
| Jul 2015 | $3.22 | $3.43 | $2.98 | $3.35 | +3.72% | 118,500 |
| Jun 2015 | $3.51 | $3.71 | $3.11 | $3.23 | -5.00% | 208,800 |
| May 2015 | $2.33 | $3.89 | $2.11 | $3.40 | +44.68% | 331,500 |
| Apr 2015 | $2.65 | $2.74 | $2.29 | $2.35 | -14.11% | 98,700 |
| Mar 2015 | $2.98 | $3.10 | $2.66 | $2.74 | -3.66% | 53,200 |
| Feb 2015 | $3.65 | $3.67 | $2.40 | $2.84 | -28.82% | 239,100 |
| Jan 2015 | $4.77 | $4.77 | $3.56 | $3.99 | -16.00% | 52,200 |
| Dec 2014 | $5.12 | $5.64 | $4.50 | $4.75 | -9.30% | 174,700 |
| Nov 2014 | $6.40 | $6.85 | $4.51 | $5.24 | -18.17% | 511,700 |
| Oct 2014 | $9.44 | $10.09 | $6.13 | $6.40 | -33.19% | 456,000 |
| Sep 2014 | $10.03 | $10.25 | $9.54 | $9.58 | -4.68% | 354,100 |
| Aug 2014 | $9.98 | $10.28 | $9.01 | $10.05 | +0.80% | 106,000 |
| Jul 2014 | $10.03 | $10.10 | $9.97 | $9.97 | -0.70% | 254,500 |
| Jun 2014 | $10.02 | $10.20 | $9.80 | $10.04 | +0.20% | 494,000 |
| May 2014 | $9.98 | $10.10 | $9.94 | $10.02 | +1.52% | 239,400 |
| Apr 2014 | $9.75 | $10.52 | $9.75 | $9.87 | +0.71% | 538,100 |
| Mar 2014 | $9.72 | $9.94 | $9.72 | $9.80 | +0.82% | 1,015,700 |
| Feb 2014 | $9.71 | $9.81 | $9.70 | $9.72 | -0.21% | 661,300 |
| Jan 2014 | $9.62 | $10.73 | $9.60 | $9.74 | +1.25% | 486,000 |
| Dec 2013 | $9.62 | $9.62 | $9.62 | $9.62 | – | 27,500 |
Seasonality
PANL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 7.2% | -7.9% | 5.4% | 5.7% | 0.5% | -0.0% | 0.4% | 1.6% | -2.3% | 12.4% | -0.1% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 9 | 4 of 9 |
| 2026 | 23.3% | 10.9% | -24.3% | 8.2% | -1.2% | -13.6% | 17.1% | 6.7% | 0.0% | -0.7% | ||
| 2025 | -2.1% | -0.6% | -7.0% | -15.3% | 11.7% | 5.6% | 3.6% | 9.4% | -3.8% | -2.6% | 41.8% | -1.3% |
| 2024 | 13.1% | -9.0% | -16.8% | 3.3% | 16.3% | -5.3% | -7.3% | -5.6% | 7.1% | -11.2% | -12.8% | -2.5% |
| 2023 | 17.9% | 11.1% | -11.6% | 5.8% | -6.0% | 17.9% | 3.0% | -17.7% | 4.3% | -1.5% | 22.6% | 17.7% |
| 2022 | 5.8% | 28.3% | 9.4% | -14.0% | 42.0% | -24.3% | 0.0% | 0.1% | -7.8% | 4.5% | 8.3% | 0.4% |
| 2021 | 0.4% | 8.8% | 5.2% | 22.2% | 5.8% | 24.0% | -6.2% | 4.8% | 3.1% | -10.5% | -14.7% | -1.0% |
| 2020 | -1.0% | -5.8% | -27.3% | 19.0% | -12.6% | 20.7% | -18.7% | 20.1% | 5.7% | 3.1% | -1.1% | 4.9% |
| 2019 | 0.7% | 18.7% | -15.2% | 13.4% | 0.1% | -2.9% | 5.7% | -10.9% | 2.9% | 1.2% | -5.4% | -3.0% |
| 2018 | -34.0% | 11.1% | -1.9% | 14.9% | 5.1% | -5.9% | 5.6% | 5.3% | 4.5% | -3.1% | -10.9% | 0.3% |
| 2017 | -7.3% | -1.7% | 10.0% | -3.8% | -4.3% | -11.5% | -3.2% | -8.2% | -0.4% | -2.4% | 83.7% | -16.6% |