Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
7.59
-0.59 (-7.21%)
At close: Oct 15, 2026, 4:00 PM EDT
7.56
-0.03 (-0.40%)
After-hours: Oct 15, 2026, 7:30 PM EDT
Pyxis Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.12 | 8.17 | 7.50 | 7.59 | 7.59 | -7.21% | 64,652 |
| Oct 14, 2026 | 8.09 | 8.25 | 7.76 | 8.18 | 8.18 | -0.12% | 137,301 |
| Oct 13, 2026 | 7.73 | 8.34 | 7.73 | 8.19 | 8.19 | 5.95% | 131,935 |
| Oct 12, 2026 | 7.84 | 8.20 | 7.51 | 7.73 | 7.73 | -0.77% | 135,053 |
| Oct 9, 2026 | 8.15 | 8.15 | 7.57 | 7.79 | 7.79 | -3.83% | 104,070 |
| Oct 8, 2026 | 7.80 | 8.23 | 7.73 | 8.10 | 8.10 | 5.88% | 118,330 |
| Oct 7, 2026 | 7.60 | 7.99 | 7.46 | 7.65 | 7.65 | -0.71% | 97,722 |
| Oct 6, 2026 | 7.94 | 7.96 | 7.50 | 7.71 | 7.71 | -2.59% | 167,048 |
| Oct 5, 2026 | 7.82 | 8.19 | 7.80 | 7.91 | 7.91 | 2.33% | 196,965 |
| Oct 2, 2026 | 7.70 | 7.95 | 7.63 | 7.73 | 7.73 | 1.58% | 125,534 |
| Oct 1, 2026 | 7.17 | 7.64 | 7.17 | 7.61 | 7.61 | 6.14% | 157,984 |
| Sep 30, 2026 | 6.52 | 7.37 | 6.51 | 7.17 | 7.17 | 11.34% | 196,436 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.31 | 6.44 | 6.44 | -1.23% | 75,649 |
| Sep 28, 2026 | 6.75 | 6.82 | 6.42 | 6.52 | 6.52 | -0.15% | 110,437 |
| Sep 25, 2026 | 6.68 | 6.72 | 6.36 | 6.53 | 6.53 | -1.21% | 55,014 |
| Sep 24, 2026 | 6.66 | 6.78 | 6.46 | 6.61 | 6.61 | -1.34% | 67,280 |
| Sep 23, 2026 | 6.66 | 6.73 | 6.46 | 6.70 | 6.70 | 0.60% | 107,482 |
| Sep 22, 2026 | 7.04 | 7.18 | 6.60 | 6.66 | 6.66 | -5.53% | 184,358 |
| Sep 21, 2026 | 7.50 | 7.69 | 6.97 | 7.05 | 7.05 | -4.21% | 197,717 |
| Sep 18, 2026 | 7.22 | 8.30 | 7.19 | 7.36 | 7.36 | 0.27% | 317,380 |
| Sep 17, 2026 | 7.02 | 7.44 | 6.29 | 7.34 | 7.34 | 5.01% | 319,936 |
| Sep 16, 2026 | 6.89 | 7.01 | 6.81 | 6.99 | 6.99 | 1.60% | 49,462 |
| Sep 15, 2026 | 6.86 | 6.98 | 6.68 | 6.88 | 6.88 | -0.72% | 61,223 |
| Sep 14, 2026 | 6.91 | 6.99 | 6.84 | 6.93 | 6.93 | 0.73% | 92,934 |
| Sep 11, 2026 | 6.94 | 7.08 | 6.82 | 6.88 | 6.88 | -1.85% | 59,720 |
| Sep 10, 2026 | 6.46 | 7.04 | 6.46 | 7.01 | 7.01 | 8.18% | 130,169 |
| Sep 9, 2026 | 6.57 | 6.78 | 6.27 | 6.48 | 6.48 | -1.82% | 87,454 |
| Sep 8, 2026 | 6.27 | 6.72 | 6.10 | 6.60 | 6.60 | 6.11% | 239,589 |
| Sep 4, 2026 | 6.29 | 6.48 | 6.10 | 6.22 | 6.22 | - | 201,041 |
| Sep 3, 2026 | 6.41 | 6.63 | 6.10 | 6.22 | 6.22 | -3.57% | 160,915 |
| Sep 2, 2026 | 6.30 | 6.75 | 6.00 | 6.45 | 6.45 | 3.53% | 394,148 |
| Sep 1, 2026 | 5.93 | 6.44 | 5.78 | 6.23 | 6.23 | 16.23% | 1,093,341 |
| Aug 31, 2026 | 5.37 | 5.55 | 5.34 | 5.36 | 5.36 | - | 726,450 |
| Aug 28, 2026 | 5.33 | 5.40 | 5.29 | 5.36 | 5.36 | -0.74% | 44,532 |
| Aug 27, 2026 | 5.19 | 5.40 | 5.15 | 5.40 | 5.40 | 3.85% | 13,800 |
| Aug 26, 2026 | 5.41 | 5.42 | 5.12 | 5.20 | 5.20 | -3.70% | 27,182 |
| Aug 25, 2026 | 5.49 | 5.50 | 5.30 | 5.40 | 5.40 | -0.74% | 35,318 |
| Aug 24, 2026 | 5.34 | 5.49 | 5.30 | 5.44 | 5.44 | 1.30% | 45,614 |
| Aug 21, 2026 | 5.24 | 5.50 | 5.20 | 5.37 | 5.37 | 4.07% | 48,739 |
| Aug 20, 2026 | 5.09 | 5.33 | 5.03 | 5.16 | 5.16 | 1.98% | 38,995 |
| Aug 19, 2026 | 5.06 | 5.18 | 5.03 | 5.06 | 5.06 | 1.00% | 9,756 |
| Aug 18, 2026 | 5.15 | 5.20 | 5.01 | 5.01 | 5.01 | -2.53% | 47,373 |
| Aug 17, 2026 | 5.13 | 5.20 | 4.97 | 5.14 | 5.14 | -0.39% | 25,872 |
| Aug 14, 2026 | 5.10 | 5.20 | 4.99 | 5.16 | 5.16 | 0.49% | 26,741 |
| Aug 13, 2026 | 4.93 | 5.20 | 4.93 | 5.14 | 5.14 | 3.32% | 35,333 |
| Aug 12, 2026 | 4.97 | 5.06 | 4.84 | 4.97 | 4.97 | 1.02% | 8,231 |
| Aug 11, 2026 | 4.92 | 4.96 | 4.90 | 4.92 | 4.92 | -0.61% | 13,556 |
| Aug 10, 2026 | 5.10 | 5.11 | 4.78 | 4.95 | 4.95 | -1.59% | 56,354 |
| Aug 7, 2026 | 4.91 | 5.03 | 4.79 | 5.03 | 5.03 | 2.86% | 51,559 |
| Aug 6, 2026 | 4.78 | 4.89 | 4.65 | 4.89 | 4.89 | 1.77% | 55,175 |