Pyxus International, Inc. (PYYX)
OTCMKTS · Delayed Price · Currency is USD
4.100
-0.050 (-1.20%)
Aug 25, 2025, 1:45 PM EDT
Pyxus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| 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 13, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| 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 5, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Aug 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| 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 |
| 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 |