Skip to main content
Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
2.900
-0.030 (-1.02%)
Dec 5, 2025, 4:00 PM EST - Market closed

Pyxis Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.942.972.882.902.90-1.02%19,375
Dec 4, 20252.962.962.922.932.930.69%8,940
Dec 3, 20252.923.002.902.912.91-1.69%33,649
Dec 2, 20252.992.992.872.962.960.68%19,006
Dec 1, 20253.073.082.942.942.94-3.61%25,568
Nov 28, 20253.003.102.993.053.05-0.33%29,556
Nov 26, 20252.983.102.983.063.061.83%39,011
Nov 25, 20252.963.132.953.013.012.91%36,773
Nov 24, 20252.882.962.762.922.922.46%60,711
Nov 21, 20252.762.882.762.852.858.78%55,817
Nov 20, 20252.632.722.622.622.62-1.13%34,596
Nov 19, 20252.692.712.622.652.65-0.75%31,630
Nov 18, 20252.662.712.652.672.671.14%11,598
Nov 17, 20252.662.752.632.642.64-1.86%15,484
Nov 14, 20252.682.732.632.692.69-24,367
Nov 13, 20252.762.772.622.692.69-2.89%46,662
Nov 12, 20252.772.772.752.772.770.36%6,187
Nov 11, 20252.772.772.742.762.761.25%4,363
Nov 10, 20252.792.792.702.732.73-0.51%23,053
Nov 7, 20252.682.752.672.742.742.62%23,076
Nov 6, 20252.662.712.662.672.670.38%7,087
Nov 5, 20252.612.722.612.662.66-0.75%6,859
Nov 4, 20252.702.702.642.682.68-12,997
Nov 3, 20252.662.722.662.682.68-1.11%15,699
Oct 31, 20252.632.752.612.712.712.46%23,423
Oct 30, 20252.642.672.642.652.65-1.31%17,785
Oct 29, 20252.732.752.642.682.68-16,362
Oct 28, 20252.732.772.562.682.68-2.90%53,934
Oct 27, 20252.822.832.762.762.76-2.47%19,177
Oct 24, 20252.892.902.812.832.83-1.91%18,171
Oct 23, 20252.772.912.762.892.894.72%17,658
Oct 22, 20252.742.762.742.762.760.92%4,421
Oct 21, 20252.812.812.722.732.73-2.85%11,193
Oct 20, 20252.862.862.802.812.810.36%2,217
Oct 17, 20252.832.842.802.802.80-1.51%17,538
Oct 16, 20252.842.842.832.842.840.11%4,950
Oct 15, 20252.852.872.842.842.84-0.28%7,056
Oct 14, 20252.892.892.822.852.85-1.45%21,054
Oct 13, 20252.902.932.882.892.892.12%9,578
Oct 10, 20252.902.972.822.832.83-3.41%26,305
Oct 9, 20252.953.002.922.932.931.03%34,731
Oct 8, 20252.932.942.892.902.90-22,038
Oct 7, 20252.902.962.902.902.900.35%37,452
Oct 6, 20252.902.952.892.892.89-23,219
Oct 3, 20252.822.892.822.892.892.12%17,795
Oct 2, 20252.892.892.832.832.83-1.74%4,139
Oct 1, 20252.842.892.812.882.882.13%9,438
Sep 30, 20252.842.902.822.822.82-1.74%12,346
Sep 29, 20252.872.902.842.872.870.17%10,732
Sep 26, 20252.882.952.832.872.87-1.21%10,782
Sep 25, 20252.902.922.872.902.90-11,369
Sep 24, 20252.892.902.832.902.901.05%1,475
Sep 23, 20252.742.952.742.872.873.80%17,257
Sep 22, 20252.862.872.772.772.77-3.66%13,189
Sep 19, 20252.892.912.852.872.87-0.10%3,018
Sep 18, 20252.822.902.812.872.872.61%9,368
Sep 17, 20252.882.932.802.802.80-4.11%18,989
Sep 16, 20252.852.922.812.922.922.46%28,504
Sep 15, 20252.922.982.852.852.85-1.04%53,409
Sep 12, 20252.822.902.792.882.882.13%14,056
Sep 11, 20252.822.832.702.822.822.17%21,488
Sep 10, 20252.812.882.732.762.76-4.17%62,447
Sep 9, 20252.842.912.822.882.881.05%13,558
Sep 8, 20252.822.852.812.852.851.42%29,452
Sep 5, 20252.762.862.762.812.811.30%12,459
Sep 4, 20252.882.892.662.772.77-3.78%45,592
Sep 3, 20252.802.932.792.882.883.71%35,656
Sep 2, 20252.782.792.692.782.78-0.36%12,315
Aug 29, 20252.742.842.712.792.792.39%14,931
Aug 28, 20252.682.732.652.732.730.93%44,647
Aug 27, 20252.622.732.612.702.703.05%10,466
Aug 26, 20252.652.692.602.622.62-1.69%9,425
Aug 25, 20252.702.732.632.672.67-1.30%22,565
Aug 22, 20252.692.812.662.702.700.37%29,003
Aug 21, 20252.572.692.572.692.693.86%21,997
Aug 20, 20252.512.622.512.592.594.44%33,018
Aug 19, 20252.502.532.482.482.48-2.36%6,483
Aug 18, 20252.502.562.502.542.54-8,040
Aug 15, 20252.532.542.502.542.541.60%8,394
Aug 14, 20252.552.612.482.502.50-1.57%12,232
Aug 13, 20252.542.552.482.542.540.40%14,282
Aug 12, 20252.522.602.472.532.53-0.39%82,228
Aug 11, 20252.672.702.532.542.54-4.87%39,410
Aug 8, 20252.832.872.662.672.67-11.00%86,781
Aug 7, 20252.963.032.963.003.00-13,585
Aug 6, 20252.913.002.913.003.003.70%14,892
Aug 5, 20252.872.952.822.892.891.15%11,666
Aug 4, 20252.802.862.802.862.862.00%9,622
Aug 1, 20252.812.932.802.802.80-0.21%24,598
Jul 31, 20252.932.932.802.812.81-3.10%12,479
Jul 30, 20252.953.022.902.902.90-3.20%10,527
Jul 29, 20253.023.032.973.003.00-1.45%6,174
Jul 28, 20252.923.202.903.043.043.05%55,672
Jul 25, 20252.972.972.882.952.95-3.28%19,704
Jul 24, 20253.053.052.843.053.053.04%23,927
Jul 23, 20252.933.052.932.962.963.14%21,936
Jul 22, 20252.832.892.822.872.87-0.35%6,383
Jul 21, 20252.952.952.832.882.88-2.37%43,977
Jul 18, 20252.952.982.922.952.95-1.01%20,629
Jul 17, 20252.972.992.952.982.981.02%7,033