Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
5.78
+0.13 (2.30%)
At close: Nov 13, 2026, 4:00 PM EST
5.77
-0.01 (-0.17%)
After-hours: Nov 13, 2026, 7:30 PM EST
Pyxis Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.75 | 5.87 | 5.58 | 5.78 | 5.78 | 2.30% | 53,859 |
| Nov 12, 2026 | 5.69 | 5.82 | 5.54 | 5.65 | 5.65 | -0.88% | 84,499 |
| Nov 11, 2026 | 5.54 | 5.90 | 5.54 | 5.70 | 5.70 | 2.89% | 111,120 |
| Nov 10, 2026 | 5.67 | 5.94 | 5.46 | 5.54 | 5.54 | -2.29% | 54,951 |
| Nov 9, 2026 | 5.58 | 5.87 | 5.58 | 5.67 | 5.67 | 2.35% | 97,850 |
| Nov 6, 2026 | 5.59 | 5.80 | 5.42 | 5.54 | 5.54 | -0.89% | 92,862 |
| Nov 5, 2026 | 6.01 | 6.01 | 5.54 | 5.59 | 5.59 | -6.37% | 147,808 |
| Nov 4, 2026 | 6.84 | 7.00 | 5.73 | 5.97 | 5.97 | -8.51% | 114,247 |
| Nov 3, 2026 | 6.63 | 6.75 | 6.50 | 6.53 | 6.53 | 0.38% | 25,924 |
| Nov 2, 2026 | 7.13 | 7.32 | 6.38 | 6.50 | 6.50 | -8.52% | 155,632 |
| Oct 30, 2026 | 7.30 | 7.44 | 7.10 | 7.11 | 7.11 | -2.40% | 46,239 |
| Oct 29, 2026 | 7.18 | 7.60 | 7.08 | 7.28 | 7.28 | -1.49% | 41,574 |
| Oct 28, 2026 | 7.34 | 7.50 | 7.18 | 7.39 | 7.39 | 3.50% | 80,632 |
| Oct 27, 2026 | 7.39 | 7.52 | 7.10 | 7.14 | 7.14 | -5.43% | 102,924 |
| Oct 26, 2026 | 7.40 | 7.75 | 7.38 | 7.55 | 7.55 | 2.10% | 91,558 |
| Oct 23, 2026 | 7.25 | 7.84 | 7.25 | 7.40 | 7.40 | 1.44% | 46,512 |
| Oct 22, 2026 | 7.30 | 7.49 | 7.12 | 7.29 | 7.29 | 0.14% | 84,152 |
| Oct 21, 2026 | 7.20 | 7.44 | 7.15 | 7.28 | 7.28 | 2.25% | 82,372 |
| Oct 20, 2026 | 7.38 | 7.46 | 7.02 | 7.12 | 7.12 | -4.17% | 83,826 |
| Oct 19, 2026 | 7.50 | 7.71 | 7.26 | 7.43 | 7.43 | -0.93% | 68,249 |
| Oct 16, 2026 | 7.61 | 7.99 | 7.38 | 7.50 | 7.50 | -0.79% | 53,995 |
| Oct 15, 2026 | 8.12 | 8.17 | 7.50 | 7.56 | 7.56 | -7.58% | 64,653 |
| Oct 14, 2026 | 8.09 | 8.25 | 7.76 | 8.18 | 8.18 | -0.12% | 137,361 |
| Oct 13, 2026 | 7.73 | 8.34 | 7.73 | 8.19 | 8.19 | 5.95% | 132,252 |
| Oct 12, 2026 | 7.84 | 8.20 | 7.51 | 7.73 | 7.73 | -0.77% | 135,073 |
| Oct 9, 2026 | 8.15 | 8.15 | 7.57 | 7.79 | 7.79 | -3.83% | 104,226 |
| Oct 8, 2026 | 7.80 | 8.23 | 7.73 | 8.10 | 8.10 | 5.88% | 128,360 |
| Oct 7, 2026 | 7.60 | 7.99 | 7.46 | 7.65 | 7.65 | -0.71% | 97,752 |
| Oct 6, 2026 | 7.94 | 7.96 | 7.50 | 7.71 | 7.71 | -2.59% | 185,798 |
| Oct 5, 2026 | 7.82 | 8.19 | 7.80 | 7.91 | 7.91 | 2.33% | 197,207 |
| Oct 2, 2026 | 7.70 | 7.95 | 7.63 | 7.73 | 7.73 | 1.58% | 125,736 |
| Oct 1, 2026 | 7.17 | 7.64 | 7.17 | 7.61 | 7.61 | 6.14% | 159,295 |
| Sep 30, 2026 | 6.52 | 7.37 | 6.51 | 7.17 | 7.17 | 11.34% | 196,437 |
| 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 |