Pyxis Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2025	2.95	3.02	2.90	2.90	2.90	-3.20%	10,527
Jul 29, 2025	3.02	3.03	2.97	3.00	3.00	-1.45%	6,174
Jul 28, 2025	2.92	3.20	2.90	3.04	3.04	3.05%	55,672
Jul 25, 2025	2.97	2.97	2.88	2.95	2.95	-3.28%	19,704
Jul 24, 2025	3.05	3.05	2.84	3.05	3.05	3.04%	23,927
Jul 23, 2025	2.93	3.05	2.93	2.96	2.96	3.14%	21,936
Jul 22, 2025	2.83	2.89	2.82	2.87	2.87	-0.35%	6,383
Jul 21, 2025	2.95	2.95	2.83	2.88	2.88	-2.37%	43,977
Jul 18, 2025	2.95	2.98	2.92	2.95	2.95	-1.01%	20,629
Jul 17, 2025	2.97	2.99	2.95	2.98	2.98	1.02%	7,033
Jul 16, 2025	2.95	2.98	2.94	2.95	2.95	-1.01%	7,179
Jul 15, 2025	2.97	3.05	2.94	2.98	2.98	0.34%	97,286
Jul 14, 2025	2.98	2.99	2.95	2.97	2.97	0.34%	9,285
Jul 11, 2025	2.98	2.99	2.93	2.96	2.96	0.34%	27,589
Jul 10, 2025	2.90	2.98	2.86	2.95	2.95	1.86%	34,898
Jul 9, 2025	2.93	2.97	2.86	2.90	2.90	-0.48%	6,592
Jul 8, 2025	2.80	2.92	2.76	2.91	2.91	2.83%	18,156
Jul 7, 2025	2.91	2.91	2.83	2.83	2.83	-2.08%	18,171
Jul 3, 2025	2.88	2.93	2.84	2.89	2.89	0.70%	2,880
Jul 2, 2025	2.84	2.90	2.82	2.87	2.87	0.35%	23,907
Jul 1, 2025	2.83	2.86	2.80	2.86	2.86	2.14%	11,847
Jun 30, 2025	2.84	2.90	2.80	2.80	2.80	-1.41%	23,145
Jun 27, 2025	2.86	2.87	2.80	2.84	2.84	-2.07%	14,938
Jun 26, 2025	2.90	2.91	2.80	2.90	2.90	-	22,275
Jun 25, 2025	2.86	2.97	2.78	2.90	2.90	-	30,639
Jun 24, 2025	2.97	3.01	2.90	2.90	2.90	-3.65%	23,337
Jun 23, 2025	3.13	3.16	2.96	3.01	3.01	2.73%	69,614
Jun 20, 2025	3.02	3.03	2.88	2.93	2.93	-4.40%	59,229
Jun 18, 2025	3.06	3.15	2.95	3.07	3.07	0.16%	23,220
Jun 17, 2025	2.99	3.19	2.90	3.06	3.06	3.73%	90,958
Jun 16, 2025	2.95	3.06	2.75	2.95	2.95	-4.84%	439,313
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