Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
2.930
-0.025 (-0.86%)
May 27, 2025, 3:55 PM - Market open
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 3.24 | 3.24 | 2.99 | 3.03 | 3.03 | -7.31% | 44,023 |
| Apr 2, 2025 | 3.29 | 3.30 | 3.27 | 3.27 | 3.27 | -0.91% | 3,179 |
| Apr 1, 2025 | 3.37 | 3.37 | 3.30 | 3.30 | 3.30 | -2.65% | 6,299 |
| Mar 31, 2025 | 3.34 | 3.41 | 3.33 | 3.39 | 3.39 | - | 7,725 |
| Mar 28, 2025 | 3.45 | 3.45 | 3.35 | 3.39 | 3.39 | - | 7,425 |
| Mar 27, 2025 | 3.39 | 3.39 | 3.31 | 3.39 | 3.39 | 0.30% | 8,591 |
| Mar 26, 2025 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 0.90% | 2,605 |
| Mar 25, 2025 | 3.34 | 3.37 | 3.33 | 3.35 | 3.35 | 1.52% | 3,964 |
| Mar 24, 2025 | 3.39 | 3.39 | 3.29 | 3.30 | 3.30 | 0.61% | 29,487 |
| Mar 21, 2025 | 3.30 | 3.31 | 3.28 | 3.28 | 3.28 | -0.61% | 7,607 |
| Mar 20, 2025 | 3.27 | 3.39 | 3.27 | 3.30 | 3.30 | 0.30% | 37,956 |
| Mar 19, 2025 | 3.27 | 3.34 | 3.27 | 3.29 | 3.29 | 0.30% | 60,604 |
| Mar 18, 2025 | 3.41 | 3.41 | 3.28 | 3.28 | 3.28 | -2.67% | 16,880 |
| Mar 17, 2025 | 3.28 | 3.39 | 3.25 | 3.37 | 3.37 | 2.74% | 48,432 |
| Mar 14, 2025 | 3.31 | 3.45 | 3.24 | 3.28 | 3.28 | - | 34,861 |