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	2.65	2.65	-1.31%	17,783
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