Pyxis Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	3.00	3.04	3.00	3.01	-	0.23%	11,737
Dec 18, 2025	3.03	3.03	3.00	3.00	3.00	-0.07%	9,043
Dec 17, 2025	2.99	3.01	2.99	3.00	3.00	0.67%	11,273
Dec 16, 2025	3.00	3.00	2.98	2.98	2.98	-0.67%	11,507
Dec 15, 2025	2.95	3.01	2.95	3.00	3.00	2.04%	19,007
Dec 12, 2025	2.98	3.00	2.94	2.94	2.94	-2.49%	12,551
Dec 11, 2025	3.02	3.03	2.96	3.02	3.02	-0.17%	15,725
Dec 10, 2025	3.01	3.06	3.00	3.02	3.02	1.00%	21,378
Dec 9, 2025	2.98	3.05	2.91	2.99	2.99	0.34%	10,287
Dec 8, 2025	2.90	3.01	2.90	2.98	2.98	2.76%	19,571
Dec 5, 2025	2.94	2.97	2.88	2.90	2.90	-1.02%	19,375
Dec 4, 2025	2.96	2.96	2.92	2.93	2.93	0.69%	8,940
Dec 3, 2025	2.92	3.00	2.90	2.91	2.91	-1.69%	33,649
Dec 2, 2025	2.99	2.99	2.87	2.96	2.96	0.68%	19,006
Dec 1, 2025	3.07	3.08	2.94	2.94	2.94	-3.61%	25,568
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