Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
4.625
-0.155 (-3.24%)
At close: Jun 5, 2026, 4:00 PM EDT
4.620
-0.005 (-0.11%)
After-hours: Jun 5, 2026, 4:04 PM EDT
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.77 | 4.77 | 4.29 | 4.62 | 4.62 | -3.35% | 33,736 |
| Jun 4, 2026 | 4.34 | 4.90 | 4.33 | 4.78 | 4.78 | 10.14% | 77,681 |
| Jun 3, 2026 | 4.27 | 4.38 | 4.12 | 4.34 | 4.34 | 2.36% | 56,347 |
| Jun 2, 2026 | 4.20 | 4.35 | 4.12 | 4.24 | 4.24 | 0.71% | 35,568 |
| Jun 1, 2026 | 4.20 | 4.25 | 4.13 | 4.21 | 4.21 | 1.20% | 68,133 |
| May 29, 2026 | 4.29 | 4.48 | 4.07 | 4.16 | 4.16 | -3.70% | 60,975 |
| May 28, 2026 | 4.68 | 4.71 | 4.28 | 4.32 | 4.32 | -8.67% | 107,281 |
| May 27, 2026 | 4.80 | 4.80 | 4.67 | 4.73 | 4.73 | -0.42% | 30,084 |
| May 26, 2026 | 4.67 | 4.90 | 4.67 | 4.75 | 4.75 | 3.26% | 107,897 |
| May 22, 2026 | 4.65 | 4.69 | 4.53 | 4.60 | 4.60 | -1.60% | 20,800 |
| May 21, 2026 | 4.46 | 4.78 | 4.43 | 4.68 | 4.68 | 0.11% | 56,262 |
| May 20, 2026 | 4.65 | 4.79 | 4.49 | 4.67 | 4.67 | 4.01% | 163,291 |
| May 19, 2026 | 4.43 | 4.70 | 4.38 | 4.49 | 4.49 | 3.46% | 163,239 |
| May 18, 2026 | 4.29 | 4.44 | 4.25 | 4.34 | 4.34 | -0.23% | 63,013 |
| May 15, 2026 | 4.26 | 4.61 | 4.26 | 4.35 | 4.35 | 0.93% | 38,974 |
| May 14, 2026 | 4.28 | 4.38 | 4.25 | 4.31 | 4.31 | -0.23% | 18,395 |
| May 13, 2026 | 4.29 | 4.51 | 4.26 | 4.32 | 4.32 | -0.46% | 28,477 |
| May 12, 2026 | 4.41 | 4.46 | 3.90 | 4.34 | 4.34 | -3.13% | 53,793 |
| May 11, 2026 | 4.49 | 4.63 | 4.41 | 4.48 | 4.48 | 2.05% | 61,640 |
| May 8, 2026 | 4.42 | 4.67 | 4.30 | 4.39 | 4.39 | -1.35% | 30,881 |
| May 7, 2026 | 4.51 | 4.53 | 4.30 | 4.45 | 4.45 | -2.41% | 48,634 |
| May 6, 2026 | 4.84 | 4.92 | 4.46 | 4.56 | 4.56 | -5.59% | 69,856 |
| May 5, 2026 | 4.69 | 4.84 | 4.63 | 4.83 | 4.83 | 4.32% | 103,059 |
| May 4, 2026 | 4.58 | 4.68 | 4.55 | 4.63 | 4.63 | 2.66% | 65,986 |
| May 1, 2026 | 4.41 | 4.63 | 4.40 | 4.51 | 4.51 | 1.12% | 59,772 |
| Apr 30, 2026 | 4.43 | 4.50 | 4.43 | 4.46 | 4.46 | 1.36% | 20,159 |
| Apr 29, 2026 | 4.38 | 4.49 | 4.32 | 4.40 | 4.40 | 0.92% | 51,373 |
| Apr 28, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -3.96% | 28,200 |
| Apr 27, 2026 | 4.43 | 4.68 | 4.40 | 4.54 | 4.54 | 3.65% | 64,285 |
| Apr 24, 2026 | 4.43 | 4.47 | 4.31 | 4.38 | 4.38 | - | 25,053 |
| Apr 23, 2026 | 4.42 | 4.47 | 4.36 | 4.38 | 4.38 | -0.23% | 10,306 |
| Apr 22, 2026 | 4.47 | 4.53 | 4.30 | 4.39 | 4.39 | -0.45% | 23,465 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.40 | 4.41 | 4.41 | -5.16% | 42,248 |
| Apr 20, 2026 | 4.45 | 4.69 | 4.38 | 4.65 | 4.65 | 4.73% | 63,577 |
| Apr 17, 2026 | 4.44 | 4.47 | 4.39 | 4.44 | 4.44 | 0.91% | 23,399 |
| Apr 16, 2026 | 4.44 | 4.49 | 4.26 | 4.40 | 4.40 | -0.90% | 48,363 |
| Apr 15, 2026 | 4.45 | 4.48 | 4.36 | 4.44 | 4.44 | 0.68% | 22,836 |
| Apr 14, 2026 | 4.55 | 4.66 | 4.32 | 4.41 | 4.41 | -4.13% | 48,505 |
| Apr 13, 2026 | 4.50 | 4.67 | 4.49 | 4.60 | 4.60 | 3.37% | 34,807 |
| Apr 10, 2026 | 4.47 | 4.58 | 4.32 | 4.45 | 4.45 | 0.91% | 36,914 |
| Apr 9, 2026 | 4.51 | 4.67 | 4.41 | 4.41 | 4.41 | -2.22% | 85,821 |
| Apr 8, 2026 | 4.36 | 4.56 | 4.36 | 4.51 | 4.51 | 3.44% | 34,363 |
| Apr 7, 2026 | 4.32 | 4.44 | 4.29 | 4.36 | 4.36 | 1.40% | 19,766 |
| Apr 6, 2026 | 4.46 | 4.65 | 4.23 | 4.30 | 4.30 | -2.27% | 59,728 |
| Apr 2, 2026 | 4.27 | 4.46 | 4.27 | 4.40 | 4.40 | 3.29% | 38,912 |
| Apr 1, 2026 | 4.21 | 4.39 | 4.21 | 4.26 | 4.26 | 0.47% | 3,889 |
| Mar 31, 2026 | 4.38 | 4.38 | 4.21 | 4.24 | 4.24 | -0.47% | 20,930 |
| Mar 30, 2026 | 4.49 | 4.51 | 4.22 | 4.26 | 4.26 | -3.40% | 52,183 |
| Mar 27, 2026 | 4.42 | 4.49 | 4.33 | 4.41 | 4.41 | -1.12% | 18,519 |
| Mar 26, 2026 | 4.44 | 4.57 | 4.36 | 4.46 | 4.46 | 0.68% | 28,392 |