Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
4.310
+0.050 (1.17%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Pyxis Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.20 | 4.35 | 4.20 | 4.31 | 4.31 | 1.17% | 11,230 |
| Jul 15, 2026 | 4.15 | 4.38 | 4.15 | 4.26 | 4.26 | -0.23% | 12,111 |
| Jul 14, 2026 | 4.23 | 4.32 | 4.23 | 4.27 | 4.27 | 1.18% | 5,746 |
| Jul 13, 2026 | 4.16 | 4.34 | 4.15 | 4.22 | 4.22 | 1.20% | 23,540 |
| Jul 10, 2026 | 4.15 | 4.26 | 4.15 | 4.17 | 4.17 | -0.71% | 19,160 |
| Jul 9, 2026 | 4.23 | 4.30 | 4.05 | 4.20 | 4.20 | 0.96% | 38,077 |
| Jul 8, 2026 | 4.11 | 4.32 | 4.07 | 4.16 | 4.16 | 0.48% | 41,948 |
| Jul 7, 2026 | 4.16 | 4.21 | 4.10 | 4.14 | 4.14 | -1.19% | 49,542 |
| Jul 6, 2026 | 4.13 | 4.26 | 4.13 | 4.19 | 4.19 | -0.24% | 35,267 |
| Jul 2, 2026 | 4.12 | 4.27 | 4.12 | 4.20 | 4.20 | 1.45% | 31,541 |
| Jul 1, 2026 | 4.10 | 4.19 | 4.05 | 4.14 | 4.14 | -0.48% | 62,396 |
| Jun 30, 2026 | 4.20 | 4.23 | 4.10 | 4.16 | 4.16 | -0.48% | 31,106 |
| Jun 29, 2026 | 4.35 | 4.35 | 4.05 | 4.18 | 4.18 | -5.43% | 72,100 |
| Jun 26, 2026 | 4.45 | 4.53 | 4.23 | 4.42 | 4.42 | - | 28,536 |
| Jun 25, 2026 | 4.39 | 4.73 | 4.27 | 4.42 | 4.42 | 0.68% | 162,897 |
| Jun 24, 2026 | 4.50 | 4.54 | 4.32 | 4.39 | 4.39 | -3.94% | 41,440 |
| Jun 23, 2026 | 4.45 | 4.59 | 4.40 | 4.57 | 4.57 | 3.16% | 20,699 |
| Jun 22, 2026 | 4.35 | 4.54 | 4.35 | 4.43 | 4.43 | 1.14% | 72,166 |
| Jun 18, 2026 | 4.37 | 4.60 | 4.32 | 4.38 | 4.38 | -0.23% | 64,967 |
| Jun 17, 2026 | 4.46 | 4.52 | 4.39 | 4.39 | 4.39 | -2.88% | 16,796 |
| Jun 16, 2026 | 4.50 | 4.53 | 4.32 | 4.52 | 4.52 | 0.44% | 22,430 |
| Jun 15, 2026 | 4.80 | 4.80 | 4.39 | 4.50 | 4.50 | -2.60% | 59,422 |
| Jun 12, 2026 | 4.76 | 4.76 | 4.54 | 4.62 | 4.62 | -1.70% | 33,516 |
| Jun 11, 2026 | 4.70 | 4.78 | 4.47 | 4.70 | 4.70 | 1.73% | 44,694 |
| Jun 10, 2026 | 4.52 | 4.74 | 4.51 | 4.62 | 4.62 | 1.76% | 92,730 |
| Jun 9, 2026 | 4.66 | 4.66 | 4.52 | 4.54 | 4.54 | -1.30% | 51,631 |
| Jun 8, 2026 | 4.61 | 4.73 | 4.52 | 4.60 | 4.60 | -0.43% | 96,205 |
| 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% | 77,765 |
| Jun 3, 2026 | 4.27 | 4.38 | 4.12 | 4.34 | 4.34 | 2.36% | 56,348 |
| 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% | 68,134 |
| 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% | 107,898 |
| May 22, 2026 | 4.65 | 4.69 | 4.53 | 4.60 | 4.60 | -1.60% | 20,825 |
| 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% | 163,329 |
| May 19, 2026 | 4.43 | 4.70 | 4.38 | 4.49 | 4.49 | 3.46% | 163,240 |
| May 18, 2026 | 4.29 | 4.44 | 4.25 | 4.34 | 4.34 | -0.23% | 65,760 |
| 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 |