Pyxus International, Inc. (PYYX)
OTCMKTS
· Delayed Price · Currency is USD
5.20
-0.20 (-3.70%)
Jun 18, 2025, 11:53 AM EDT
Pyxus International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 81 |
| May 15, 2025 | 4.00 | 4.00 | 3.85 | 4.00 | 4.00 | - | 3,462 |
| May 14, 2025 | 4.10 | 4.50 | 4.00 | 4.00 | 4.00 | 3.90% | 7,034 |
| May 13, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| May 12, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.79% | 145 |
| May 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 8, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 7, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 6, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 5, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | 415 |
| May 2, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| May 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 30, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 29, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 2.36% | 1,635 |
| Apr 28, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 152 |
| Apr 25, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -2.31% | 519 |
| Apr 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 23, 2025 | 3.81 | 3.90 | 3.81 | 3.90 | 3.90 | 0.26% | 487 |
| Apr 22, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | 140 |
| Apr 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 100 |
| Apr 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Apr 15, 2025 | 3.79 | 4.10 | 3.79 | 4.10 | 4.10 | 2.50% | 1,474 |
| Apr 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 11, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Apr 9, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 5.54% | 2,100 |
| Apr 8, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | - |