Nasdaq · PANL · stock
Pangaea Logistics Solutions Ltd. (PANL) stock price history
Every Nasdaq trading session of Pangaea Logistics Solutions Ltd. from Jan 23, 2014 to Nov 11, 2026: 3,163 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PANL adjusted close, 2014 to 2026
- $9.29
- All time high, 2026
- $9.33
- 52 week high, $6.09 low
- 3,163
- Daily sessions since 2014
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
PANL key facts
- Pangaea Logistics Solutions Ltd. (PANL) closed at $8.84 on Nov 11, 2026 on Nasdaq.
- PANL's all time high close is $9.29, set on Feb 27, 2026; its all time low close is $1.24 on Mar 19, 2020.
- PANL's 52 week range is $6.09 to $9.33.
- PANL returned +43.3% over the year to Nov 11, 2026 and +149.0% over five years.
- Over ten years PANL returned +368%, +16.7% a year compounded.
- PANL's deepest drawdown was -83.4% from Jun 25, 2014 to Mar 19, 2020.
- DataCedar holds 3,163 daily sessions of PANL history from Jan 23, 2014 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PANL price chart, 2014 to 2026
PANL returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.3% |
| 3 months | +27.9% |
| 6 months | +15.7% |
| Year to date | +29.9% |
| 1 year | +43.3% |
| 3 years | +57.4% |
| 5 years | +149.0% |
| 10 years | +367.9% |
| Since Jan 23, 2014 | +24.3% |
| Compound annual growth, 12.8 years | +1.7% |
PANL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.29 on Feb 27, 2026
- All time low close
- $1.24 on Mar 19, 2020
- 52 week high
- $9.33 on Feb 27, 2026
- 52 week low
- $6.09 on Nov 13, 2025
- Deepest drawdown
- -83.4% from Jun 25, 2014 to Mar 19, 2020, recovered Jan 18, 2024
- Best single session
- +40.7% on May 15, 2015
- Worst single session
- -19.3% on Nov 17, 2014
- Volatility, 1 year annualised
- 46.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2023, +71%
- Worst calendar year
- 2015, -44%
PANL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jan 23, 2014; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.80 | $9.33 | $6.43 | $8.84 | +30.0% | 118M | 217 |
| 2025 | $5.14 | $7.33 | $3.78 | $6.80 | +34.6% | 61.1M | 250 |
| 2024 | $7.32 | $8.48 | $4.54 | $5.05 | -31.1% | 54M | 252 |
| 2023 | $4.37 | $7.39 | $4.29 | $7.34 | +70.6% | 54.9M | 250 |
| 2022 | $3.00 | $5.69 | $2.84 | $4.30 | +44.2% | 70M | 250 |
| 2021 | $2.11 | $4.85 | $2.03 | $2.98 | +40.8% | 91.7M | 252 |
| 2020 | $2.24 | $2.68 | $1.22 | $2.12 | -6.1% | 8.7M | 251 |
| 2019 | $2.13 | $3.25 | $2.03 | $2.26 | +0.5% | 5.2M | 252 |
| 2018 | $2.66 | $2.89 | $1.58 | $2.25 | -17.7% | 6.2M | 251 |
| 2017 | $2.56 | $6.22 | $1.59 | $2.73 | +8.2% | 8.6M | 246 |
| 2016 | $1.96 | $3.29 | $1.40 | $2.52 | +28.8% | 2.9M | 230 |
| 2015 | $3.53 | $3.53 | $1.56 | $1.96 | -44.4% | 1.8M | 249 |
| 2014 | $7.11 | $7.95 | $3.33 | $3.52 | n/a | 5.2M | 213 |
PANL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $8.84 | +11.1% |
| October 2026 | $7.96 | -0.7% |
| September 2026 | $8.02 | +0.0% |
| August 2026 | $8.02 | +5.4% |
| July 2026 | $7.61 | +17.1% |
| June 2026 | $6.50 | -13.6% |
| May 2026 | $7.52 | -1.2% |
| April 2026 | $7.61 | +8.2% |
| March 2026 | $7.03 | -24.3% |
| February 2026 | $9.29 | +10.9% |
| January 2026 | $8.38 | +23.3% |
| December 2025 | $6.80 | -1.3% |
About the PANL data
Daily bars. 3,163 sessions from Jan 23, 2014 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 23, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3APANL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PANL share price history
