Pyxis Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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