Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
4.310
-0.010 (-0.23%)
May 14, 2026, 4:00 PM EDT - Market closed
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 116,934 |
| 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% | 43,712 |
| Mar 18, 2026 | 4.30 | 4.38 | 4.12 | 4.12 | 4.12 | -3.96% | 46,552 |
| Mar 17, 2026 | 4.00 | 4.49 | 4.00 | 4.29 | 4.29 | 8.88% | 125,722 |
| Mar 16, 2026 | 3.87 | 3.99 | 3.68 | 3.94 | 3.94 | 2.34% | 90,008 |
| Mar 13, 2026 | 3.85 | 3.96 | 3.73 | 3.85 | 3.85 | -0.77% | 27,197 |
| 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% | 71,400 |
| 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% | 135,879 |
| Mar 5, 2026 | 4.23 | 4.23 | 3.92 | 3.94 | 3.94 | -6.86% | 61,386 |