2m 2m 2m 2m 2m 2m 2m
Panagea Logistic (PANL)
NASDAQ
$7.65+$0.04 (+0.53%)
Price as of Aug 03, 2026 6:52 PM EDT- $342.9MMarket Cap
- 70.61%1-Year Change
- Marine ShippingIndustry
Panagea Logistic (PANL)
$7.65+$0.04 (+0.53%)
- 1 Month+17.08%Low Price$6.74High Price$7.66
- 3 Months+0.008%Low Price$6.50High Price$8.58
- 1 Year+70.61%Low Price$4.47High Price$9.29
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/31/2026 | 7.50 | 7.62 | 7.46 | 7.61 | +0.93% | 296,370 |
07/30/2026 | 7.39 | 7.58 | 7.34 | 7.54 | +1.89% | 233,062 |
07/29/2026 | 7.54 | 7.58 | 7.36 | 7.40 | -1.86% | 234,320 |
07/28/2026 | 7.45 | 7.57 | 7.34 | 7.54 | +1.07% | 380,852 |
07/27/2026 | 7.67 | 7.69 | 7.38 | 7.46 | -2.61% | 364,098 |
07/24/2026 | 7.64 | 7.78 | 7.61 | 7.66 | +0.39% | 375,749 |
07/23/2026 | 7.39 | 7.63 | 7.39 | 7.63 | +2.01% | 427,633 |
07/22/2026 | 7.49 | 7.54 | 7.28 | 7.48 | -0.27% | 279,309 |
07/21/2026 | 7.16 | 7.59 | 7.16 | 7.50 | +4.60% | 365,558 |
07/20/2026 | 7.02 | 7.30 | 6.91 | 7.17 | +1.99% | 327,319 |
07/17/2026 | 7.14 | 7.14 | 6.99 | 7.03 | -3.03% | 291,571 |
07/16/2026 | 7.28 | 7.36 | 7.12 | 7.25 | -0.55% | 296,023 |
07/15/2026 | 7.20 | 7.30 | 7.12 | 7.29 | +1.53% | 349,026 |
07/14/2026 | 7.07 | 7.36 | 7.07 | 7.18 | +1.56% | 337,546 |
07/13/2026 | 6.93 | 7.15 | 6.76 | 7.07 | +1.73% | 431,071 |
07/10/2026 | 6.75 | 6.97 | 6.75 | 6.95 | +3.12% | 330,007 |
07/09/2026 | 6.93 | 6.94 | 6.68 | 6.74 | -2.32% | 402,469 |
07/08/2026 | 6.84 | 6.97 | 6.79 | 6.90 | +1.77% | 359,988 |
07/07/2026 | 6.80 | 6.87 | 6.70 | 6.78 | -0.88% | 616,248 |
07/06/2026 | 6.89 | 6.99 | 6.67 | 6.84 | +3.64% | 436,775 |
07/02/2026 | 6.61 | 6.81 | 6.56 | 6.60 | +1.23% | 437,658 |
07/01/2026 | 6.63 | 6.64 | 6.50 | 6.52 | +0.31% | 517,775 |
06/30/2026 | 6.78 | 6.81 | 6.44 | 6.50 | -4.06% | 618,287 |
06/29/2026 | 6.62 | 6.94 | 6.60 | 6.78 | -0.66% | 701,335 |
06/26/2026 | 6.90 | 7.02 | 6.61 | 6.82 | -2.01% | 1,941,797 |
06/25/2026 | 7.25 | 7.29 | 6.88 | 6.96 | -4.26% | 478,501 |
06/24/2026 | 7.54 | 7.55 | 7.26 | 7.27 | -4.09% | 392,304 |
06/23/2026 | 7.53 | 7.69 | 7.51 | 7.58 | +1.07% | 364,863 |
06/22/2026 | 7.55 | 7.63 | 7.38 | 7.50 | +1.63% | 708,942 |
06/18/2026 | 7.50 | 7.57 | 7.20 | 7.38 | -1.07% | 716,965 |
06/17/2026 | 7.60 | 7.72 | 7.33 | 7.46 | -2.10% | 601,288 |
06/16/2026 | 7.54 | 7.78 | 7.48 | 7.62 | +0.66% | 574,919 |
06/15/2026 | 7.96 | 7.96 | 7.51 | 7.57 | -1.43% | 547,024 |
06/12/2026 | 7.41 | 7.70 | 7.41 | 7.68 | +4.49% | 345,770 |
06/11/2026 | 7.36 | 7.48 | 7.34 | 7.35 | +0.68% | 382,513 |
06/10/2026 | 7.30 | 7.43 | 7.16 | 7.30 | -0.14% | 422,855 |
06/09/2026 | 7.31 | 7.43 | 7.22 | 7.31 | +1.11% | 475,931 |
06/08/2026 | 7.22 | 7.33 | 7.13 | 7.23 | +0.28% | 392,176 |
06/05/2026 | 7.25 | 7.37 | 7.20 | 7.21 | -0.83% | 329,573 |
06/04/2026 | 7.34 | 7.48 | 7.26 | 7.27 | -0.55% | 461,429 |
06/03/2026 | 7.89 | 7.98 | 7.30 | 7.31 | -7.47% | 598,653 |
06/02/2026 | 7.69 | 8.12 | 7.60 | 7.90 | +3.40% | 1,631,644 |
06/01/2026 | 7.50 | 7.67 | 7.42 | 7.64 | +1.60% | 621,879 |
06/01/2026 |
$0.05 Dividend | |||||
05/29/2026 | 7.58 | 7.67 | 7.43 | 7.52 | -1.43% | 567,515 |
05/28/2026 | 7.99 | 8.34 | 7.57 | 7.63 | -5.65% | 967,540 |
05/27/2026 | 8.32 | 8.34 | 8.04 | 8.09 | -2.75% | 613,530 |
05/26/2026 | 8.20 | 8.37 | 8.04 | 8.31 | +4.36% | 848,927 |
05/22/2026 | 8.23 | 8.25 | 7.90 | 7.97 | -3.14% | 474,717 |
05/21/2026 | 8.13 | 8.25 | 7.94 | 8.23 | +0.98% | 599,322 |
05/20/2026 | 8.12 | 8.31 | 8.05 | 8.15 | +0.49% | 519,008 |
05/19/2026 | 7.94 | 8.14 | 7.72 | 8.11 | +3.03% | 679,838 |
05/18/2026 | 8.10 | 8.25 | 7.80 | 7.87 | -3.30% | 979,195 |
05/15/2026 | 8.16 | 8.42 | 8.02 | 8.14 | -0.97% | 1,205,440 |
05/14/2026 | 8.32 | 8.40 | 7.98 | 8.22 | +0.12% | 733,463 |
05/13/2026 | 8.64 | 8.89 | 7.82 | 8.21 | -4.40% | 1,051,474 |
05/12/2026 | 8.18 | 8.61 | 7.50 | 8.58 | +12.35% | 1,575,423 |
05/11/2026 | 7.79 | 7.89 | 7.60 | 7.64 | -1.91% | 510,227 |
05/11/2026 |
$0.21 Earnings | |||||
05/08/2026 | 7.90 | 7.90 | 7.71 | 7.79 | -0.38% | 397,509 |
05/07/2026 | 7.84 | 7.88 | 7.74 | 7.82 | +0.64% | 452,899 |
05/06/2026 | 7.95 | 8.00 | 7.67 | 7.77 | -1.39% | 429,714 |
05/05/2026 | 7.49 | 7.92 | 7.49 | 7.88 | +6.16% | 456,760 |
05/04/2026 | 7.62 | 7.66 | 7.36 | 7.42 | -3.24% | 351,514 |
05/01/2026 | 7.62 | 7.71 | 7.44 | 7.67 | +0.78% | 557,178 |
04/30/2026 | 7.55 | 7.69 | 7.46 | 7.61 | +0.79% | 342,672 |
04/29/2026 | 7.60 | 7.61 | 7.43 | 7.55 | -1.17% | 305,204 |
04/28/2026 | 7.52 | 7.64 | 7.42 | 7.64 | +1.72% | 317,163 |
04/27/2026 | 7.15 | 7.52 | 7.15 | 7.51 | +5.44% | 764,059 |
04/24/2026 | 7.23 | 7.28 | 7.10 | 7.12 | -1.10% | 364,953 |
04/23/2026 | 7.28 | 7.34 | 7.18 | 7.20 | -0.96% | 295,461 |
04/22/2026 | 7.29 | 7.29 | 7.05 | 7.27 | +0.41% | 369,717 |
04/21/2026 | 7.80 | 7.84 | 7.21 | 7.24 | -6.42% | 447,806 |
04/20/2026 | 7.79 | 7.79 | 7.58 | 7.74 | -1.39% | 482,067 |
04/17/2026 | 7.80 | 7.87 | 7.70 | 7.85 | +1.80% | 404,541 |
04/16/2026 | 7.62 | 7.73 | 7.54 | 7.71 | +1.31% | 496,061 |
04/15/2026 | 7.46 | 7.63 | 7.43 | 7.61 | +1.59% | 442,231 |
04/14/2026 | 7.43 | 7.60 | 7.35 | 7.49 | +0.27% | 612,256 |
04/13/2026 | 7.27 | 7.49 | 7.26 | 7.47 | +3.16% | 479,567 |
04/10/2026 | 7.42 | 7.42 | 7.20 | 7.24 | -2.15% | 379,928 |
04/09/2026 | 7.49 | 7.52 | 7.35 | 7.40 | -1.19% | 342,957 |
04/08/2026 | 7.38 | 7.53 | 7.33 | 7.49 | +4.14% | 547,985 |
04/07/2026 | 7.14 | 7.22 | 7.04 | 7.19 | +0.70% | 577,048 |
04/06/2026 | 7.20 | 7.20 | 7.04 | 7.14 | -1.37% | 319,228 |
04/02/2026 | 6.94 | 7.27 | 6.89 | 7.24 | +2.10% | 618,325 |
04/01/2026 | 7.09 | 7.19 | 7.00 | 7.09 | +0.85% | 555,018 |
03/31/2026 | 6.87 | 7.05 | 6.73 | 7.03 | +2.91% | 448,473 |
03/30/2026 | 6.79 | 6.92 | 6.69 | 6.83 | +1.62% | 541,509 |
03/27/2026 | 6.71 | 6.78 | 6.66 | 6.73 | -1.02% | 458,382 |
03/26/2026 | 6.84 | 6.99 | 6.77 | 6.79 | -1.72% | 440,878 |
03/25/2026 | 7.18 | 7.24 | 6.86 | 6.91 | -2.25% | 475,270 |
03/24/2026 | 6.80 | 7.14 | 6.78 | 7.07 | +2.59% | 721,032 |
03/23/2026 | 6.77 | 6.95 | 6.72 | 6.89 | +2.21% | 660,989 |
03/20/2026 | 7.08 | 7.12 | 6.66 | 6.75 | -3.96% | 874,112 |
03/19/2026 | 6.81 | 7.09 | 6.70 | 7.02 | +1.14% | 694,936 |
03/18/2026 | 6.89 | 7.05 | 6.89 | 6.94 | +0.72% | 564,330 |
03/17/2026 | 6.91 | 7.00 | 6.80 | 6.89 | -0.29% | 557,486 |
03/16/2026 | 6.83 | 6.97 | 6.79 | 6.91 | +1.90% | 873,435 |
03/13/2026 | 6.99 | 7.12 | 6.55 | 6.78 | -2.91% | 2,102,562 |
03/12/2026 | 7.06 | 7.20 | 6.95 | 6.99 | -2.49% | 907,220 |