Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
2.930
+0.030 (1.03%)
At close: Oct 9, 2025, 4:00 PM EDT
2.930
0.00 (0.00%)
After-hours: Oct 9, 2025, 4:00 PM EDT
Pyxis Tankers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 2.95 | 3.00 | 2.94 | 2.94 | - | 1.38% | 33,860 |
Oct 8, 2025 | 2.93 | 2.94 | 2.89 | 2.90 | 2.90 | - | 22,038 |
Oct 7, 2025 | 2.90 | 2.96 | 2.90 | 2.90 | 2.90 | 0.35% | 37,452 |
Oct 6, 2025 | 2.90 | 2.95 | 2.89 | 2.89 | 2.89 | - | 23,219 |
Oct 3, 2025 | 2.82 | 2.89 | 2.82 | 2.89 | 2.89 | 2.12% | 17,795 |
Oct 2, 2025 | 2.89 | 2.89 | 2.83 | 2.83 | 2.83 | -1.74% | 4,139 |
Oct 1, 2025 | 2.84 | 2.89 | 2.81 | 2.88 | 2.88 | 2.13% | 9,438 |
Sep 30, 2025 | 2.84 | 2.90 | 2.82 | 2.82 | 2.82 | -1.74% | 12,346 |
Sep 29, 2025 | 2.87 | 2.90 | 2.84 | 2.87 | 2.87 | 0.17% | 10,732 |
Sep 26, 2025 | 2.88 | 2.95 | 2.83 | 2.87 | 2.87 | -1.21% | 10,782 |
Sep 25, 2025 | 2.90 | 2.92 | 2.87 | 2.90 | 2.90 | - | 11,369 |
Sep 24, 2025 | 2.89 | 2.90 | 2.83 | 2.90 | 2.90 | 1.05% | 1,475 |
Sep 23, 2025 | 2.74 | 2.95 | 2.74 | 2.87 | 2.87 | 3.80% | 17,257 |
Sep 22, 2025 | 2.86 | 2.87 | 2.77 | 2.77 | 2.77 | -3.66% | 13,189 |
Sep 19, 2025 | 2.89 | 2.91 | 2.85 | 2.87 | 2.87 | -0.10% | 3,018 |
Sep 18, 2025 | 2.82 | 2.90 | 2.81 | 2.87 | 2.87 | 2.61% | 9,368 |
Sep 17, 2025 | 2.88 | 2.93 | 2.80 | 2.80 | 2.80 | -4.11% | 18,989 |
Sep 16, 2025 | 2.85 | 2.92 | 2.81 | 2.92 | 2.92 | 2.46% | 28,504 |
Sep 15, 2025 | 2.92 | 2.98 | 2.85 | 2.85 | 2.85 | -1.04% | 53,409 |
Sep 12, 2025 | 2.82 | 2.90 | 2.79 | 2.88 | 2.88 | 2.13% | 14,056 |
Sep 11, 2025 | 2.82 | 2.83 | 2.70 | 2.82 | 2.82 | 2.17% | 21,488 |
Sep 10, 2025 | 2.81 | 2.88 | 2.73 | 2.76 | 2.76 | -4.17% | 62,447 |
Sep 9, 2025 | 2.84 | 2.91 | 2.82 | 2.88 | 2.88 | 1.05% | 13,558 |
Sep 8, 2025 | 2.82 | 2.85 | 2.81 | 2.85 | 2.85 | 1.42% | 29,452 |
Sep 5, 2025 | 2.76 | 2.86 | 2.76 | 2.81 | 2.81 | 1.30% | 12,459 |
Sep 4, 2025 | 2.88 | 2.89 | 2.66 | 2.77 | 2.77 | -3.78% | 45,592 |
Sep 3, 2025 | 2.80 | 2.93 | 2.79 | 2.88 | 2.88 | 3.71% | 35,611 |
Sep 2, 2025 | 2.78 | 2.79 | 2.69 | 2.78 | 2.78 | -0.36% | 12,315 |
Aug 29, 2025 | 2.74 | 2.84 | 2.71 | 2.79 | 2.79 | 2.39% | 14,931 |
Aug 28, 2025 | 2.68 | 2.73 | 2.65 | 2.73 | 2.73 | 0.93% | 44,647 |
Aug 27, 2025 | 2.62 | 2.73 | 2.61 | 2.70 | 2.70 | 3.05% | 10,466 |
Aug 26, 2025 | 2.65 | 2.69 | 2.60 | 2.62 | 2.62 | -1.69% | 9,425 |
Aug 25, 2025 | 2.70 | 2.73 | 2.63 | 2.67 | 2.67 | -1.30% | 22,565 |
Aug 22, 2025 | 2.69 | 2.81 | 2.66 | 2.70 | 2.70 | 0.37% | 29,003 |
Aug 21, 2025 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 3.86% | 21,997 |
Aug 20, 2025 | 2.51 | 2.62 | 2.51 | 2.59 | 2.59 | 4.44% | 33,018 |
Aug 19, 2025 | 2.50 | 2.53 | 2.48 | 2.48 | 2.48 | -2.36% | 6,483 |
Aug 18, 2025 | 2.50 | 2.56 | 2.50 | 2.54 | 2.54 | - | 8,040 |
Aug 15, 2025 | 2.53 | 2.54 | 2.50 | 2.54 | 2.54 | 1.60% | 8,394 |
Aug 14, 2025 | 2.55 | 2.61 | 2.48 | 2.50 | 2.50 | -1.57% | 12,232 |
Aug 13, 2025 | 2.54 | 2.55 | 2.48 | 2.54 | 2.54 | 0.40% | 14,282 |
Aug 12, 2025 | 2.52 | 2.60 | 2.47 | 2.53 | 2.53 | -0.39% | 82,228 |
Aug 11, 2025 | 2.67 | 2.70 | 2.53 | 2.54 | 2.54 | -4.87% | 39,410 |
Aug 8, 2025 | 2.83 | 2.87 | 2.66 | 2.67 | 2.67 | -11.00% | 86,781 |
Aug 7, 2025 | 2.96 | 3.03 | 2.96 | 3.00 | 3.00 | - | 13,585 |
Aug 6, 2025 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | 3.70% | 14,892 |
Aug 5, 2025 | 2.87 | 2.95 | 2.82 | 2.89 | 2.89 | 1.15% | 11,666 |
Aug 4, 2025 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 2.00% | 9,622 |
Aug 1, 2025 | 2.81 | 2.93 | 2.80 | 2.80 | 2.80 | -0.21% | 24,598 |
Jul 31, 2025 | 2.93 | 2.93 | 2.80 | 2.81 | 2.81 | -3.10% | 12,479 |