Skip to main content
logo
Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
3.020
+0.080 (2.72%)
Jan 8, 2026, 4:00 PM EST - Market closed

Pyxis Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 20262.973.042.913.04-3.23%11,097
Jan 7, 20262.842.942.802.942.943.52%39,883
Jan 6, 20262.802.932.802.842.841.79%19,506
Jan 5, 20262.762.892.762.792.791.09%12,325
Jan 2, 20262.792.792.672.762.76-1.78%28,438
Dec 31, 20252.782.862.782.812.811.08%18,287
Dec 30, 20252.832.902.782.782.78-3.14%23,790
Dec 29, 20252.892.912.762.872.87-2.71%87,644
Dec 26, 20252.922.952.922.952.95-6,578
Dec 24, 20252.932.952.902.952.95-8,778
Dec 23, 20252.942.952.882.952.951.37%25,702
Dec 22, 20253.003.002.892.912.91-1.69%49,417
Dec 19, 20253.003.042.962.962.96-1.27%18,983
Dec 18, 20253.033.033.003.003.00-0.07%9,043
Dec 17, 20252.993.012.993.003.000.67%11,273
Dec 16, 20253.003.002.982.982.98-0.67%11,507
Dec 15, 20252.953.012.953.003.002.04%19,007
Dec 12, 20252.983.002.942.942.94-2.49%12,551
Dec 11, 20253.023.032.963.023.02-0.17%15,725
Dec 10, 20253.013.063.003.023.021.00%21,378
Dec 9, 20252.983.052.912.992.990.34%10,287
Dec 8, 20252.903.012.902.982.982.76%19,571
Dec 5, 20252.942.972.882.902.90-1.02%19,375
Dec 4, 20252.962.962.922.932.930.69%8,940
Dec 3, 20252.923.002.902.912.91-1.69%33,649
Dec 2, 20252.992.992.872.962.960.68%19,006
Dec 1, 20253.073.082.942.942.94-3.61%25,568
Nov 28, 20253.003.102.993.053.05-0.33%29,556
Nov 26, 20252.983.102.983.063.061.83%39,011
Nov 25, 20252.963.132.953.013.012.91%36,773
Nov 24, 20252.882.962.762.922.922.46%60,711
Nov 21, 20252.762.882.762.852.858.78%55,817
Nov 20, 20252.632.722.622.622.62-1.13%34,596
Nov 19, 20252.692.712.622.652.65-0.75%31,630
Nov 18, 20252.662.712.652.672.671.14%11,598
Nov 17, 20252.662.752.632.642.64-1.86%15,484
Nov 14, 20252.682.732.632.692.69-24,367
Nov 13, 20252.762.772.622.692.69-2.89%46,662
Nov 12, 20252.772.772.752.772.770.36%6,187
Nov 11, 20252.772.772.742.762.761.25%4,363
Nov 10, 20252.792.792.702.732.73-0.51%23,053
Nov 7, 20252.682.752.672.742.742.62%23,076
Nov 6, 20252.662.712.662.672.670.38%7,087
Nov 5, 20252.612.722.612.662.66-0.75%6,859
Nov 4, 20252.702.702.642.682.68-12,997
Nov 3, 20252.662.722.662.682.68-1.11%15,699
Oct 31, 20252.632.752.612.712.712.46%23,423
Oct 30, 20252.642.672.642.652.65-1.31%17,785
Oct 29, 20252.732.752.642.682.68-16,362
Oct 28, 20252.732.772.562.682.68-2.90%53,934