Pyxis Tankers Inc. (PXSAW)
NASDAQ: PXSAW · Real-Time Price · USD · Warrants
0.0201
0.00 (0.00%)
Jul 7, 2025, 4:00 PM - Market closed
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.99% | 100 |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.26% | 100 |
| Jul 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25 |
| Jun 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.73% | 100 |
| Jun 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 175 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100 |
| Jun 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.51% | 7,050 |
| Jun 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.34% | 12,120 |
| Jun 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.94% | 872 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.93% | 1,124 |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,800 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8,746 |
| Jun 11, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 39.68% | 3,663 |
| Jun 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -25.88% | 500 |
| Jun 6, 2025 | 0.06 | 0.06 | 0.03 | 0.03 | 0.03 | 5.59% | 13,098 |
| Jun 5, 2025 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -35.60% | 1,615 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.85% | 509 |
| Jun 3, 2025 | 0.04 | 0.10 | 0.03 | 0.05 | 0.05 | 40.54% | 43,581 |
| Jun 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 200 |
| May 30, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -1.07% | 13,267 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 28, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -0.27% | 53,548 |
| May 27, 2025 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | 44.23% | 11,527 |
| May 23, 2025 | 0.04 | 0.04 | 0.02 | 0.03 | 0.03 | -31.03% | 26,820 |
| May 22, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 22.40% | 10,717 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.33% | 6,009 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.08% | 10,332 |
| May 19, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 42.86% | 34,728 |
| May 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -63.23% | 65,024 |
| May 15, 2025 | 0.02 | 0.05 | 0.02 | 0.05 | 0.05 | -1.98% | 30,427 |
| May 14, 2025 | 0.05 | 0.11 | 0.02 | 0.05 | 0.05 | 1.00% | 118,983 |
| May 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.60% | 27,655 |
| May 12, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 279.39% | 220,267 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.38% | 13,613 |
| May 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 22.00% | 12,525 |
| May 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 22,751 |
| May 6, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |