Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
3.335
-0.055 (-1.62%)
Jan 30, 2026, 4:00 PM EST - Market closed
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.35 | 3.38 | 3.30 | 3.34 | 3.34 | -1.62% | 27,437 |
| Jan 29, 2026 | 3.34 | 3.39 | 3.25 | 3.39 | 3.39 | 0.89% | 16,246 |
| Jan 28, 2026 | 3.49 | 3.51 | 3.25 | 3.36 | 3.36 | -2.61% | 47,178 |
| Jan 27, 2026 | 3.20 | 3.47 | 3.20 | 3.45 | 3.45 | 9.87% | 87,472 |
| Jan 26, 2026 | 3.15 | 3.19 | 3.05 | 3.14 | 3.14 | -0.32% | 19,196 |
| Jan 23, 2026 | 3.16 | 3.24 | 3.15 | 3.15 | 3.15 | 0.96% | 19,371 |
| Jan 22, 2026 | 3.17 | 3.20 | 3.09 | 3.12 | 3.12 | -3.70% | 24,871 |
| Jan 21, 2026 | 3.22 | 3.27 | 3.17 | 3.24 | 3.24 | -0.28% | 11,758 |
| Jan 20, 2026 | 3.22 | 3.25 | 3.05 | 3.25 | 3.25 | 0.59% | 12,042 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -1.97% | 15,566 |
| Jan 15, 2026 | 3.30 | 3.37 | 3.21 | 3.30 | 3.30 | -0.45% | 38,783 |
| Jan 14, 2026 | 3.07 | 3.38 | 3.07 | 3.31 | 3.31 | 7.82% | 89,399 |
| Jan 13, 2026 | 2.93 | 3.10 | 2.93 | 3.07 | 3.07 | 4.78% | 77,600 |
| Jan 12, 2026 | 2.96 | 3.05 | 2.91 | 2.93 | 2.93 | 2.45% | 65,038 |
| Jan 9, 2026 | 2.96 | 3.00 | 2.83 | 2.86 | 2.86 | -5.30% | 52,873 |
| Jan 8, 2026 | 2.97 | 3.04 | 2.91 | 3.02 | 3.02 | 2.72% | 17,428 |
| Jan 7, 2026 | 2.84 | 2.94 | 2.80 | 2.94 | 2.94 | 3.52% | 39,883 |
| Jan 6, 2026 | 2.80 | 2.93 | 2.80 | 2.84 | 2.84 | 1.79% | 19,506 |
| Jan 5, 2026 | 2.76 | 2.89 | 2.76 | 2.79 | 2.79 | 1.09% | 12,325 |
| Jan 2, 2026 | 2.79 | 2.79 | 2.67 | 2.76 | 2.76 | -1.78% | 28,438 |
| Dec 31, 2025 | 2.78 | 2.86 | 2.78 | 2.81 | 2.81 | 1.08% | 18,287 |
| Dec 30, 2025 | 2.83 | 2.90 | 2.78 | 2.78 | 2.78 | -3.14% | 23,790 |
| Dec 29, 2025 | 2.89 | 2.91 | 2.76 | 2.87 | 2.87 | -2.71% | 87,644 |
| Dec 26, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | - | 6,578 |
| Dec 24, 2025 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | - | 8,778 |
| Dec 23, 2025 | 2.94 | 2.95 | 2.88 | 2.95 | 2.95 | 1.37% | 25,702 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.89 | 2.91 | 2.91 | -1.69% | 49,417 |
| Dec 19, 2025 | 3.00 | 3.04 | 2.96 | 2.96 | 2.96 | -1.27% | 18,983 |
| Dec 18, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.07% | 9,043 |
| Dec 17, 2025 | 2.99 | 3.01 | 2.99 | 3.00 | 3.00 | 0.67% | 11,273 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 11,507 |
| Dec 15, 2025 | 2.95 | 3.01 | 2.95 | 3.00 | 3.00 | 2.04% | 19,007 |
| Dec 12, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -2.49% | 12,551 |
| Dec 11, 2025 | 3.02 | 3.03 | 2.96 | 3.02 | 3.02 | -0.17% | 15,725 |
| Dec 10, 2025 | 3.01 | 3.06 | 3.00 | 3.02 | 3.02 | 1.00% | 21,378 |
| Dec 9, 2025 | 2.98 | 3.05 | 2.91 | 2.99 | 2.99 | 0.34% | 10,287 |
| Dec 8, 2025 | 2.90 | 3.01 | 2.90 | 2.98 | 2.98 | 2.76% | 19,571 |
| Dec 5, 2025 | 2.94 | 2.97 | 2.88 | 2.90 | 2.90 | -1.02% | 19,375 |
| Dec 4, 2025 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | 0.69% | 8,940 |
| Dec 3, 2025 | 2.92 | 3.00 | 2.90 | 2.91 | 2.91 | -1.69% | 33,649 |
| Dec 2, 2025 | 2.99 | 2.99 | 2.87 | 2.96 | 2.96 | 0.68% | 19,006 |
| Dec 1, 2025 | 3.07 | 3.08 | 2.94 | 2.94 | 2.94 | -3.61% | 25,568 |
| Nov 28, 2025 | 3.00 | 3.10 | 2.99 | 3.05 | 3.05 | -0.33% | 29,556 |
| Nov 26, 2025 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | 1.83% | 39,011 |
| Nov 25, 2025 | 2.96 | 3.13 | 2.95 | 3.01 | 3.01 | 2.91% | 36,773 |
| Nov 24, 2025 | 2.88 | 2.96 | 2.76 | 2.92 | 2.92 | 2.46% | 60,711 |
| Nov 21, 2025 | 2.76 | 2.88 | 2.76 | 2.85 | 2.85 | 8.78% | 55,817 |
| Nov 20, 2025 | 2.63 | 2.72 | 2.62 | 2.62 | 2.62 | -1.13% | 34,596 |
| Nov 19, 2025 | 2.69 | 2.71 | 2.62 | 2.65 | 2.65 | -0.75% | 31,630 |
| Nov 18, 2025 | 2.66 | 2.71 | 2.65 | 2.67 | 2.67 | 1.14% | 11,598 |