Pyxis Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	2.66	2.75	2.63	2.64	2.64	-1.86%	15,484
Nov 14, 2025	2.68	2.73	2.63	2.69	2.69	-	24,367
Nov 13, 2025	2.76	2.77	2.62	2.69	2.69	-2.89%	46,662
Nov 12, 2025	2.77	2.77	2.75	2.77	2.77	0.36%	6,187
Nov 11, 2025	2.77	2.77	2.74	2.76	2.76	1.25%	4,363
Nov 10, 2025	2.79	2.79	2.70	2.73	2.73	-0.51%	23,053
Nov 7, 2025	2.68	2.75	2.67	2.74	2.74	2.62%	23,076
Nov 6, 2025	2.66	2.71	2.66	2.67	2.67	0.38%	7,087
Nov 5, 2025	2.61	2.72	2.61	2.66	2.66	-0.75%	6,859
Nov 4, 2025	2.70	2.70	2.64	2.68	2.68	-	12,997
Nov 3, 2025	2.66	2.72	2.66	2.68	2.68	-1.11%	15,699
Oct 31, 2025	2.63	2.75	2.61	2.71	2.71	2.46%	23,423
Oct 30, 2025	2.64	2.67	2.64	2.65	2.65	-1.31%	17,785
Oct 29, 2025	2.73	2.75	2.64	2.68	2.68	-	16,362
Oct 28, 2025	2.73	2.77	2.56	2.68	2.68	-2.90%	53,934
Oct 27, 2025	2.82	2.83	2.76	2.76	2.76	-2.47%	19,177
Oct 24, 2025	2.89	2.90	2.81	2.83	2.83	-1.91%	18,171
Oct 23, 2025	2.77	2.91	2.76	2.89	2.89	4.72%	17,658
Oct 22, 2025	2.74	2.76	2.74	2.76	2.76	0.92%	4,421
Oct 21, 2025	2.81	2.81	2.72	2.73	2.73	-2.85%	11,193
Oct 20, 2025	2.86	2.86	2.80	2.81	2.81	0.36%	2,217
Oct 17, 2025	2.83	2.84	2.80	2.80	2.80	-1.51%	17,538
Oct 16, 2025	2.84	2.84	2.83	2.84	2.84	0.11%	4,950
Oct 15, 2025	2.85	2.87	2.84	2.84	2.84	-0.28%	7,056
Oct 14, 2025	2.89	2.89	2.82	2.85	2.85	-1.45%	21,054
Oct 13, 2025	2.90	2.93	2.88	2.89	2.89	2.12%	9,578
Oct 10, 2025	2.90	2.97	2.82	2.83	2.83	-3.41%	26,305
Oct 9, 2025	2.95	3.00	2.92	2.93	2.93	1.03%	34,731
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