Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
5.40
+0.20 (3.85%)
Aug 27, 2026, 4:00 PM EDT - Market closed
Pyxis Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.19 | 5.35 | 5.15 | 5.35 | - | 2.88% | 12,717 |
| 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% | 35,094 |
| Aug 24, 2026 | 5.34 | 5.49 | 5.30 | 5.44 | 5.44 | 1.30% | 45,613 |
| Aug 21, 2026 | 5.24 | 5.50 | 5.20 | 5.37 | 5.37 | 4.07% | 48,737 |
| Aug 20, 2026 | 5.09 | 5.33 | 5.03 | 5.16 | 5.16 | 1.98% | 38,984 |
| Aug 19, 2026 | 5.06 | 5.18 | 5.03 | 5.06 | 5.06 | 1.00% | 9,754 |
| 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% | 25,871 |
| Aug 14, 2026 | 5.10 | 5.20 | 4.99 | 5.16 | 5.16 | 0.49% | 26,740 |
| 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 |
| Aug 5, 2026 | 4.85 | 4.85 | 4.75 | 4.81 | 4.81 | 0.31% | 9,330 |
| Aug 4, 2026 | 4.80 | 4.85 | 4.46 | 4.79 | 4.79 | -1.24% | 42,319 |
| Aug 3, 2026 | 4.81 | 4.85 | 4.76 | 4.85 | 4.85 | 1.89% | 17,342 |
| Jul 31, 2026 | 4.71 | 4.79 | 4.62 | 4.76 | 4.76 | 0.42% | 51,968 |
| Jul 30, 2026 | 4.58 | 4.76 | 4.58 | 4.74 | 4.74 | 3.27% | 73,111 |
| Jul 29, 2026 | 4.50 | 4.68 | 4.41 | 4.59 | 4.59 | 1.32% | 22,362 |
| Jul 28, 2026 | 4.48 | 4.60 | 4.45 | 4.53 | 4.53 | 1.34% | 33,301 |
| Jul 27, 2026 | 4.40 | 4.50 | 4.40 | 4.47 | 4.47 | - | 40,732 |
| Jul 24, 2026 | 4.56 | 4.62 | 4.47 | 4.47 | 4.47 | -1.32% | 27,885 |
| Jul 23, 2026 | 4.46 | 4.62 | 4.42 | 4.53 | 4.53 | 1.00% | 6,744 |
| Jul 22, 2026 | 4.50 | 4.58 | 4.42 | 4.49 | 4.49 | -0.11% | 23,033 |
| Jul 21, 2026 | 4.45 | 4.67 | 4.45 | 4.49 | 4.49 | 0.67% | 25,834 |
| Jul 20, 2026 | 4.26 | 4.49 | 4.26 | 4.46 | 4.46 | 2.76% | 34,384 |
| Jul 17, 2026 | 4.26 | 4.36 | 4.26 | 4.34 | 4.34 | 0.70% | 14,602 |
| 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% | 35,509 |
| Jul 2, 2026 | 4.12 | 4.27 | 4.12 | 4.20 | 4.20 | 1.45% | 31,544 |
| 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% | 20,904 |
| Jun 22, 2026 | 4.35 | 4.54 | 4.35 | 4.43 | 4.43 | 1.14% | 72,176 |
| 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 |