Pyxis Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	2.95	3.06	2.75	2.95	-	-4.84%	417,505
Jun 13, 2025	2.92	3.10	2.89	3.10	3.10	11.51%	93,632
Jun 12, 2025	2.75	2.86	2.75	2.78	2.78	0.36%	43,573
Jun 11, 2025	2.77	2.82	2.75	2.77	2.77	0.54%	15,027
Jun 10, 2025	2.78	2.80	2.74	2.76	2.76	-0.90%	35,035
Jun 9, 2025	2.78	2.83	2.78	2.78	2.78	-	7,403
Jun 6, 2025	2.80	2.81	2.76	2.78	2.78	0.18%	10,700
Jun 5, 2025	2.74	2.81	2.74	2.78	2.78	1.28%	46,269
Jun 4, 2025	2.81	2.81	2.72	2.74	2.74	-2.84%	15,288
Jun 3, 2025	2.88	2.88	2.79	2.82	2.82	-1.40%	4,832
Jun 2, 2025	2.80	2.87	2.79	2.86	2.86	-1.04%	14,824
May 30, 2025	2.89	2.91	2.77	2.89	2.89	0.35%	39,493
May 29, 2025	2.90	2.90	2.72	2.88	2.88	0.35%	15,009
May 28, 2025	2.95	2.98	2.80	2.87	2.87	-1.03%	42,805
May 27, 2025	2.97	3.03	2.90	2.90	2.90	-1.89%	13,017
May 23, 2025	2.93	3.02	2.93	2.96	2.96	0.54%	19,105
May 22, 2025	3.03	3.03	2.82	2.94	2.94	-3.92%	17,791
May 21, 2025	3.19	3.19	2.95	3.06	3.06	-1.92%	32,001
May 20, 2025	3.26	3.26	3.09	3.12	3.12	1.96%	13,333
May 19, 2025	3.06	3.19	2.90	3.06	3.06	-0.33%	12,392
May 16, 2025	3.05	3.17	3.05	3.07	3.07	0.46%	10,694
May 15, 2025	3.06	3.19	2.75	3.06	3.06	-0.13%	167,743
May 14, 2025	3.25	3.25	3.04	3.06	3.06	-4.38%	38,073
May 13, 2025	3.15	3.23	3.10	3.20	3.20	1.59%	21,253
May 12, 2025	3.05	3.27	3.05	3.15	3.15	4.30%	50,006
May 9, 2025	3.01	3.05	2.85	3.02	3.02	2.72%	37,865
May 8, 2025	3.02	3.02	2.91	2.94	2.94	-1.51%	12,727
May 7, 2025	3.01	3.06	2.96	2.99	2.99	-1.81%	4,580
May 6, 2025	2.99	3.04	2.88	3.04	3.04	2.70%	2,055
May 5, 2025	2.91	3.13	2.91	2.96	2.96	-0.17%	4,328
May 2, 2025	3.03	3.04	2.96	2.97	2.97	-2.15%	19,257
May 1, 2025	2.94	3.03	2.94	3.03	3.03	0.66%	14,198
Apr 30, 2025	3.00	3.11	3.00	3.01	3.01	-1.63%	9,320
Apr 29, 2025	3.06	3.06	3.06	3.06	3.06	3.73%	1,270
Apr 28, 2025	3.03	3.07	2.93	2.95	2.95	-4.22%	19,732
Apr 25, 2025	3.08	3.23	3.06	3.08	3.08	-0.65%	12,881
Apr 24, 2025	2.99	3.10	2.95	3.10	3.10	3.68%	9,495
Apr 23, 2025	2.84	3.05	2.84	2.99	2.99	4.91%	21,605
Apr 22, 2025	2.89	2.93	2.85	2.85	2.85	0.11%	5,777
Apr 21, 2025	3.02	3.04	2.85	2.85	2.85	-5.73%	5,161
Apr 17, 2025	2.89	3.20	2.89	3.02	3.02	1.68%	17,629
Apr 16, 2025	3.06	3.11	2.90	2.97	2.97	-2.59%	19,278
Apr 15, 2025	3.05	3.09	2.98	3.05	3.05	3.01%	7,994
Apr 14, 2025	3.00	3.04	2.90	2.96	2.96	-0.17%	9,540
Apr 11, 2025	2.89	3.03	2.89	2.97	2.97	4.77%	24,367
Apr 10, 2025	2.75	2.90	2.75	2.83	2.83	0.35%	5,488
Apr 9, 2025	2.64	2.92	2.63	2.82	2.82	3.75%	19,623
Apr 8, 2025	2.90	2.91	2.64	2.72	2.72	-0.62%	26,991
Apr 7, 2025	2.55	2.89	2.53	2.74	2.74	6.01%	33,854
Apr 4, 2025	2.85	2.90	2.53	2.58	2.58	-14.88%	39,708