Pyxus International, Inc. (PYYX)
OTCMKTS
· Delayed Price · Currency is USD
4.300
-0.100 (-2.27%)
Mar 14, 2025, 1:17 PM EST
Pyxus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -3.30% | 851 |
| Mar 12, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 11, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Mar 10, 2025 | 4.60 | 4.60 | 4.55 | 4.55 | 4.55 | -8.08% | 11,422 |
| Mar 7, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 1 |
| Mar 5, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Mar 4, 2025 | 4.60 | 4.95 | 4.60 | 4.95 | 4.95 | - | 8,814 |
| Mar 3, 2025 | 4.60 | 4.95 | 4.60 | 4.95 | 4.95 | 4.21% | 513 |
| Feb 28, 2025 | 4.69 | 4.75 | 4.40 | 4.75 | 4.75 | - | 4,051 |
| Feb 27, 2025 | 4.55 | 4.75 | 4.55 | 4.75 | 4.75 | 4.40% | 1,445 |
| Feb 26, 2025 | 4.50 | 4.88 | 4.50 | 4.55 | 4.55 | 1.11% | 2,934 |
| Feb 25, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 24, 2025 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -6.25% | 7,586 |
| Feb 21, 2025 | 4.94 | 4.95 | 4.75 | 4.80 | 4.80 | -2.83% | 3,350 |
| Feb 20, 2025 | 4.95 | 5.29 | 4.89 | 4.94 | 4.94 | -1.00% | 8,913 |
| Feb 19, 2025 | 4.51 | 4.99 | 4.51 | 4.99 | 4.99 | 10.89% | 21,915 |
| Feb 18, 2025 | 4.04 | 4.50 | 4.01 | 4.50 | 4.50 | 12.50% | 42,335 |
| Feb 14, 2025 | 3.65 | 4.00 | 3.65 | 4.00 | 4.00 | 4.17% | 1,837 |
| Feb 13, 2025 | 3.70 | 3.84 | 3.68 | 3.84 | 3.84 | 3.78% | 9,857 |
| Feb 12, 2025 | 2.80 | 3.90 | 2.74 | 3.70 | 3.70 | 37.55% | 60,698 |
| Feb 11, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Feb 10, 2025 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | 5.49% | 31,458 |
| Feb 7, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -3.77% | 150 |
| Feb 6, 2025 | 2.65 | 2.65 | 2.55 | 2.65 | 2.65 | - | 53,080 |
| Feb 5, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Feb 4, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -3.28% | 11,900 |
| Feb 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | 658 |
| Jan 31, 2025 | 2.74 | 2.74 | 2.55 | 2.74 | 2.74 | 24.55% | 917 |
| Jan 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 27, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -10.20% | 518 |
| Jan 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -2.00% | 45,000 |
| Jan 23, 2025 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | 13.64% | 31,593 |
| Jan 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -16.98% | 623 |
| Jan 21, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | - | - |
| Jan 17, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 9.50% | 9,199 |
| Jan 16, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -8.33% | 145 |
| Jan 15, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jan 14, 2025 | 2.20 | 2.64 | 2.20 | 2.64 | 2.64 | - | 2,415 |
| Jan 13, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jan 10, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Jan 8, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -0.38% | 657 |
| Jan 7, 2025 | 2.50 | 2.65 | 2.50 | 2.65 | 2.65 | 2.32% | 5,311 |
| Jan 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Jan 3, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | - |
| Jan 2, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -5.82% | 415 |
| Dec 31, 2024 | 2.25 | 2.75 | 2.11 | 2.75 | 2.75 | -4.51% | 7,980 |
| Dec 30, 2024 | 2.25 | 2.88 | 2.25 | 2.88 | 2.88 | 12.94% | 971 |