Pyxus International, Inc. (PYYX)
OTCMKTS · Delayed Price · Currency is USD
3.450
+0.150 (4.55%)
At close: Nov 26, 2025
Pyxus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.55% | 100 |
| Nov 25, 2025 | 3.52 | 3.64 | 3.30 | 3.30 | 3.30 | -7.04% | 3,411 |
| Nov 24, 2025 | 3.60 | 3.60 | 3.41 | 3.55 | 3.55 | -5.33% | 1,187 |
| Nov 20, 2025 | 3.40 | 3.75 | 3.40 | 3.75 | 3.75 | -1.32% | 200 |
| Nov 18, 2025 | 3.51 | 3.80 | 3.50 | 3.80 | 3.80 | -2.56% | 1,076 |
| Nov 17, 2025 | 3.01 | 3.90 | 3.01 | 3.90 | 3.90 | -2.50% | 992 |
| Nov 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 125 |
| Nov 13, 2025 | 3.71 | 4.00 | 3.50 | 4.00 | 4.00 | 13.96% | 4,508 |
| Nov 12, 2025 | 3.30 | 4.43 | 3.30 | 3.51 | 3.51 | 15.08% | 8,077 |
| Nov 10, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 12.96% | 2,185 |
| Nov 7, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 654 |
| Oct 31, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 1,126 |
| Oct 30, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.11% | 160 |
| Oct 29, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 1,845 |
| Oct 28, 2025 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | -6.64% | 28,395 |
| Oct 27, 2025 | 2.50 | 2.74 | 2.41 | 2.41 | 2.41 | -3.60% | 10,085 |
| Oct 24, 2025 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | 8.70% | 3,400 |
| Oct 23, 2025 | 2.51 | 2.70 | 2.30 | 2.30 | 2.30 | -16.36% | 109,398 |
| Oct 22, 2025 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | 9.56% | 860 |
| Oct 21, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -10.99% | 726 |
| Oct 20, 2025 | 2.78 | 2.82 | 2.78 | 2.82 | 2.82 | 2.55% | 8,964 |
| Oct 17, 2025 | 2.75 | 2.85 | 2.75 | 2.75 | 2.75 | 22.22% | 19,050 |
| Oct 16, 2025 | 2.85 | 3.30 | 2.25 | 2.25 | 2.25 | -31.61% | 13,491 |
| Oct 14, 2025 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | -0.30% | 648 |
| Oct 7, 2025 | 3.01 | 3.30 | 3.01 | 3.30 | 3.30 | - | 913 |
| Oct 3, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 100 |
| Sep 23, 2025 | 3.25 | 3.40 | 3.25 | 3.40 | 3.40 | - | 6,794 |
| Sep 22, 2025 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | -2.86% | 6,711 |
| Sep 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 200 |
| Sep 17, 2025 | 3.05 | 3.60 | 3.05 | 3.50 | 3.50 | -1.13% | 3,988 |
| Sep 16, 2025 | 3.60 | 3.60 | 3.54 | 3.54 | 3.54 | 1.14% | 23,921 |
| Sep 15, 2025 | 3.66 | 3.66 | 3.50 | 3.50 | 3.50 | -5.41% | 5,800 |
| Sep 12, 2025 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | 2.78% | 15,100 |
| Sep 11, 2025 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | -6.49% | 2,307 |
| Sep 3, 2025 | 3.99 | 3.99 | 3.70 | 3.85 | 3.85 | -3.51% | 6,509 |
| Aug 27, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 5,005 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -7.32% | 1,197 |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 500 |
| Aug 19, 2025 | 3.70 | 4.10 | 3.70 | 4.10 | 4.10 | 2.50% | 691 |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.61% | 114 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.10 | 4.15 | 4.15 | -1.19% | 11,539 |
| Aug 14, 2025 | 4.00 | 4.20 | 3.50 | 4.20 | 4.20 | -2.33% | 2,418 |
| Aug 12, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 505 |
| Aug 11, 2025 | 4.01 | 4.30 | 4.00 | 4.30 | 4.30 | -9.47% | 1,800 |
| Aug 8, 2025 | 4.90 | 5.25 | 2.50 | 4.75 | 4.75 | -3.85% | 20,419 |
| Aug 7, 2025 | 4.86 | 4.95 | 4.86 | 4.94 | 4.94 | 2.92% | 3,200 |
| Aug 6, 2025 | 4.50 | 5.00 | 4.50 | 4.80 | 4.80 | -5.88% | 7,383 |
| Aug 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 5,105 |
| Jul 31, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -1.90% | 1,076 |
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 400 |