Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
4.380
0.00 (0.00%)
At close: Apr 24, 2026, 4:00 PM EDT
4.380
0.00 (0.00%)
After-hours: Apr 24, 2026, 4:00 PM EDT
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | - | - | 22,398 |
| 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% | 63,495 |
| 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% | 48,354 |
| Apr 15, 2026 | 4.45 | 4.48 | 4.36 | 4.44 | 4.44 | 0.68% | 22,630 |
| 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% | 34,347 |
| Apr 7, 2026 | 4.32 | 4.44 | 4.29 | 4.36 | 4.36 | 1.40% | 19,466 |
| Apr 6, 2026 | 4.46 | 4.65 | 4.23 | 4.30 | 4.30 | -2.27% | 59,727 |
| Apr 2, 2026 | 4.27 | 4.46 | 4.27 | 4.40 | 4.40 | 3.29% | 38,909 |
| 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% | 20,925 |
| Mar 30, 2026 | 4.49 | 4.51 | 4.22 | 4.26 | 4.26 | -3.40% | 52,171 |
| 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 |
| Mar 25, 2026 | 4.58 | 4.59 | 4.42 | 4.43 | 4.43 | -1.99% | 42,370 |
| Mar 24, 2026 | 4.37 | 4.69 | 4.36 | 4.52 | 4.52 | 2.73% | 116,932 |
| Mar 23, 2026 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 7.84% | 86,969 |
| Mar 20, 2026 | 4.19 | 4.19 | 4.00 | 4.08 | 4.08 | -2.16% | 64,902 |
| 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 |