Pyxus International, Inc. (PYYX)
OTCMKTS · Delayed Price · Currency is USD
5.15
-0.10 (-1.90%)
Jul 31, 2025, 2:34 PM EDT
Pyxus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 400 |
| Jul 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 5 |
| Jul 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 25, 2025 | 5.24 | 5.25 | 5.24 | 5.25 | 5.25 | 0.19% | 4,216 |
| Jul 24, 2025 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | -1.13% | 682 |
| Jul 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 318 |
| Jul 22, 2025 | 5.25 | 5.25 | 5.10 | 5.25 | 5.25 | -2.78% | 1,657 |
| Jul 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | 100 |
| Jul 18, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 1.67% | 300 |
| Jul 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.40% | 200 |
| Jul 16, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - | 274 |
| Jul 15, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.18% | 494 |
| Jul 14, 2025 | 5.60 | 5.60 | 5.54 | 5.60 | 5.60 | 1.82% | 4,600 |
| Jul 11, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 6,055 |
| Jul 10, 2025 | 5.69 | 5.69 | 5.45 | 5.45 | 5.45 | -4.22% | 300 |
| Jul 9, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 1.61% | 896 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jul 7, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 4.67% | 250 |
| Jul 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 40 |
| Jul 2, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | 2.88% | 272 |
| Jul 1, 2025 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | - | 6,500 |
| Jun 30, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 202 |
| Jun 27, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | 2.00% | 13,150 |
| Jun 26, 2025 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -5.66% | 10,076 |
| Jun 25, 2025 | 5.29 | 5.39 | 5.29 | 5.30 | 5.30 | 1.92% | 3,800 |
| Jun 24, 2025 | 5.15 | 5.20 | 4.95 | 5.20 | 5.20 | 4.00% | 32,249 |
| Jun 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 350 |
| Jun 20, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 507 |
| Jun 18, 2025 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | -3.70% | 1,500 |
| Jun 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | - |
| Jun 16, 2025 | 5.40 | 5.40 | 5.00 | 5.40 | 5.40 | -1.82% | 5,059 |
| Jun 13, 2025 | 5.77 | 6.00 | 5.50 | 5.50 | 5.50 | -4.35% | 59,792 |
| Jun 12, 2025 | 5.50 | 6.00 | 5.45 | 5.75 | 5.75 | 4.74% | 43,760 |
| Jun 11, 2025 | 5.25 | 5.49 | 5.25 | 5.49 | 5.49 | 1.86% | 34,592 |
| Jun 10, 2025 | 5.45 | 5.85 | 5.00 | 5.39 | 5.39 | 7.80% | 98,053 |
| Jun 9, 2025 | 5.00 | 5.44 | 4.42 | 5.00 | 5.00 | - | 52,250 |
| Jun 6, 2025 | 5.19 | 5.20 | 5.00 | 5.00 | 5.00 | 1.21% | 2,669 |
| Jun 5, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jun 4, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jun 3, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jun 2, 2025 | 4.94 | 4.96 | 4.90 | 4.94 | 4.94 | 4.00% | 4,345 |
| May 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 6.74% | 1,559 |
| May 29, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 8 |
| May 28, 2025 | 4.25 | 4.45 | 4.25 | 4.45 | 4.45 | -3.26% | 2,623 |
| May 27, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 4,700 |
| May 23, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| May 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 500 |
| May 21, 2025 | 3.95 | 4.50 | 3.95 | 4.50 | 4.50 | 13.92% | 1,678 |
| May 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| May 19, 2025 | 4.50 | 4.50 | 3.92 | 3.95 | 3.95 | -1.25% | 890 |