Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
2.645
-0.035 (-1.31%)
Oct 30, 2025, 11:15 AM EDT - Market open
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | - | -0.37% | 828 |
| 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 |
| 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 |