Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
4.080
-0.090 (-2.16%)
At close: Mar 20, 2026, 4:00 PM EDT
4.080
0.00 (0.00%)
After-hours: Mar 20, 2026, 4:00 PM EDT
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.19 | 4.19 | 4.00 | 4.07 | - | -2.40% | 53,596 |
| Mar 19, 2026 | 4.07 | 4.17 | 4.01 | 4.17 | 4.17 | 1.21% | 39,672 |
| Mar 18, 2026 | 4.30 | 4.38 | 4.12 | 4.12 | 4.12 | -3.96% | 46,445 |
| Mar 17, 2026 | 4.00 | 4.49 | 4.00 | 4.29 | 4.29 | 8.88% | 125,606 |
| Mar 16, 2026 | 3.87 | 3.99 | 3.68 | 3.94 | 3.94 | 2.34% | 90,004 |
| Mar 13, 2026 | 3.85 | 3.96 | 3.73 | 3.85 | 3.85 | -0.77% | 27,191 |
| Mar 12, 2026 | 3.90 | 3.95 | 3.80 | 3.88 | 3.88 | -0.26% | 40,379 |
| Mar 11, 2026 | 4.10 | 4.10 | 3.82 | 3.89 | 3.89 | -4.19% | 71,375 |
| Mar 10, 2026 | 4.07 | 4.32 | 4.00 | 4.06 | 4.06 | -0.49% | 126,680 |
| Mar 9, 2026 | 3.96 | 4.26 | 3.96 | 4.08 | 4.08 | 2.26% | 139,439 |
| Mar 6, 2026 | 4.01 | 4.24 | 3.90 | 3.99 | 3.99 | 1.27% | 135,878 |
| Mar 5, 2026 | 4.23 | 4.23 | 3.92 | 3.94 | 3.94 | -6.86% | 61,386 |
| Mar 4, 2026 | 4.21 | 4.30 | 4.01 | 4.23 | 4.23 | -2.08% | 84,727 |
| Mar 3, 2026 | 4.50 | 4.51 | 4.20 | 4.32 | 4.32 | -4.42% | 138,093 |
| Mar 2, 2026 | 4.60 | 4.74 | 4.16 | 4.52 | 4.52 | 8.65% | 267,641 |
| Feb 27, 2026 | 4.19 | 4.20 | 4.02 | 4.16 | 4.16 | 1.22% | 43,841 |
| Feb 26, 2026 | 3.89 | 4.19 | 3.89 | 4.11 | 4.11 | 5.93% | 184,536 |
| Feb 25, 2026 | 3.97 | 4.04 | 3.85 | 3.88 | 3.88 | -0.26% | 39,136 |
| Feb 24, 2026 | 3.86 | 3.98 | 3.86 | 3.89 | 3.89 | 1.83% | 67,270 |
| Feb 23, 2026 | 3.62 | 3.87 | 3.61 | 3.82 | 3.82 | 7.61% | 94,312 |
| Feb 20, 2026 | 3.63 | 3.66 | 3.55 | 3.55 | 3.55 | -2.74% | 31,235 |
| Feb 19, 2026 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 3.11% | 28,675 |
| Feb 18, 2026 | 3.43 | 3.58 | 3.39 | 3.54 | 3.54 | 6.95% | 48,751 |
| Feb 17, 2026 | 3.41 | 3.49 | 3.19 | 3.31 | 3.31 | -3.22% | 66,517 |
| Feb 13, 2026 | 3.37 | 3.52 | 3.36 | 3.42 | 3.42 | 0.29% | 46,569 |
| Feb 12, 2026 | 3.54 | 3.55 | 3.34 | 3.41 | 3.41 | -3.40% | 26,508 |
| Feb 11, 2026 | 3.44 | 3.58 | 3.43 | 3.53 | 3.53 | 2.32% | 45,723 |
| Feb 10, 2026 | 3.56 | 3.61 | 3.45 | 3.45 | 3.45 | -3.09% | 42,978 |
| Feb 9, 2026 | 3.16 | 3.58 | 3.16 | 3.56 | 3.56 | 12.66% | 66,882 |
| Feb 6, 2026 | 3.18 | 3.31 | 3.11 | 3.16 | 3.16 | 0.96% | 52,255 |
| Feb 5, 2026 | 3.31 | 3.39 | 3.13 | 3.13 | 3.13 | -5.15% | 46,218 |
| Feb 4, 2026 | 3.30 | 3.36 | 3.26 | 3.30 | 3.30 | - | 14,958 |
| Feb 3, 2026 | 3.29 | 3.37 | 3.25 | 3.30 | 3.30 | 0.61% | 10,238 |
| Feb 2, 2026 | 3.24 | 3.38 | 3.19 | 3.28 | 3.28 | -1.65% | 30,502 |
| Jan 30, 2026 | 3.35 | 3.38 | 3.30 | 3.34 | 3.34 | -1.62% | 27,437 |
| Jan 29, 2026 | 3.34 | 3.39 | 3.25 | 3.39 | 3.39 | 0.89% | 16,246 |
| Jan 28, 2026 | 3.49 | 3.51 | 3.25 | 3.36 | 3.36 | -2.61% | 47,178 |
| Jan 27, 2026 | 3.20 | 3.47 | 3.20 | 3.45 | 3.45 | 9.87% | 87,485 |
| Jan 26, 2026 | 3.15 | 3.19 | 3.05 | 3.14 | 3.14 | -0.32% | 19,514 |
| Jan 23, 2026 | 3.16 | 3.24 | 3.15 | 3.15 | 3.15 | 0.96% | 19,471 |
| Jan 22, 2026 | 3.17 | 3.20 | 3.09 | 3.12 | 3.12 | -3.70% | 24,971 |
| Jan 21, 2026 | 3.22 | 3.27 | 3.17 | 3.24 | 3.24 | -0.28% | 11,758 |
| Jan 20, 2026 | 3.22 | 3.25 | 3.05 | 3.25 | 3.25 | 0.59% | 12,042 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -1.97% | 15,566 |
| Jan 15, 2026 | 3.30 | 3.37 | 3.21 | 3.30 | 3.30 | -0.45% | 38,862 |
| Jan 14, 2026 | 3.07 | 3.38 | 3.07 | 3.31 | 3.31 | 7.82% | 89,399 |
| Jan 13, 2026 | 2.93 | 3.10 | 2.93 | 3.07 | 3.07 | 4.78% | 77,600 |
| Jan 12, 2026 | 2.96 | 3.05 | 2.91 | 2.93 | 2.93 | 2.45% | 65,088 |
| Jan 9, 2026 | 2.96 | 3.00 | 2.83 | 2.86 | 2.86 | -5.30% | 52,911 |
| Jan 8, 2026 | 2.97 | 3.04 | 2.91 | 3.02 | 3.02 | 2.72% | 17,428 |