Skip to main content
Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
4.090
+0.100 (2.51%)
At close: Mar 9, 2026, 4:00 PM EDT
4.080
-0.010 (-0.24%)
After-hours: Mar 9, 2026, 4:00 PM EDT

Pyxis Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.964.263.964.13-3.51%128,322
Mar 6, 20264.014.243.903.993.991.27%135,878
Mar 5, 20264.234.233.923.943.94-6.86%61,386
Mar 4, 20264.214.304.014.234.23-2.08%84,727
Mar 3, 20264.504.514.204.324.32-4.42%138,093
Mar 2, 20264.604.744.164.524.528.65%267,641
Feb 27, 20264.194.204.024.164.161.22%43,841
Feb 26, 20263.894.193.894.114.115.93%184,536
Feb 25, 20263.974.043.853.883.88-0.26%39,136
Feb 24, 20263.863.983.863.893.891.83%67,270
Feb 23, 20263.623.873.613.823.827.61%94,312
Feb 20, 20263.633.663.553.553.55-2.74%31,235
Feb 19, 20263.543.663.543.653.653.11%28,675
Feb 18, 20263.433.583.393.543.546.95%48,751
Feb 17, 20263.413.493.193.313.31-3.22%66,517
Feb 13, 20263.373.523.363.423.420.29%46,569
Feb 12, 20263.543.553.343.413.41-3.40%26,508
Feb 11, 20263.443.583.433.533.532.32%45,723
Feb 10, 20263.563.613.453.453.45-3.09%42,978
Feb 9, 20263.163.583.163.563.5612.66%66,882
Feb 6, 20263.183.313.113.163.160.96%52,255
Feb 5, 20263.313.393.133.133.13-5.15%46,218
Feb 4, 20263.303.363.263.303.30-14,958
Feb 3, 20263.293.373.253.303.300.61%10,238
Feb 2, 20263.243.383.193.283.28-1.65%30,502
Jan 30, 20263.353.383.303.343.34-1.62%27,437
Jan 29, 20263.343.393.253.393.390.89%16,246
Jan 28, 20263.493.513.253.363.36-2.61%47,178
Jan 27, 20263.203.473.203.453.459.87%87,485
Jan 26, 20263.153.193.053.143.14-0.32%19,514
Jan 23, 20263.163.243.153.153.150.96%19,471
Jan 22, 20263.173.203.093.123.12-3.70%24,971
Jan 21, 20263.223.273.173.243.24-0.28%11,758
Jan 20, 20263.223.253.053.253.250.59%12,042
Jan 16, 20263.303.303.233.233.23-1.97%15,566
Jan 15, 20263.303.373.213.303.30-0.45%38,862
Jan 14, 20263.073.383.073.313.317.82%89,399
Jan 13, 20262.933.102.933.073.074.78%77,600
Jan 12, 20262.963.052.912.932.932.45%65,088
Jan 9, 20262.963.002.832.862.86-5.30%52,911
Jan 8, 20262.973.042.913.023.022.72%17,428
Jan 7, 20262.842.942.802.942.943.52%39,883
Jan 6, 20262.802.932.802.842.841.79%19,506
Jan 5, 20262.762.892.762.792.791.09%12,360
Jan 2, 20262.792.792.672.762.76-1.78%28,439
Dec 31, 20252.782.862.782.812.811.08%18,293
Dec 30, 20252.832.902.782.782.78-3.14%23,796
Dec 29, 20252.892.912.762.872.87-2.71%87,671
Dec 26, 20252.922.952.922.952.95-6,587
Dec 24, 20252.932.952.902.952.95-8,778
Dec 23, 20252.942.952.882.952.951.37%25,702
Dec 22, 20253.003.002.892.912.91-1.69%49,417
Dec 19, 20253.003.042.962.962.96-1.27%18,983
Dec 18, 20253.033.033.003.003.00-0.07%9,346
Dec 17, 20252.993.012.993.003.000.67%11,308
Dec 16, 20253.003.002.982.982.98-0.67%11,507
Dec 15, 20252.953.012.953.003.002.04%19,212
Dec 12, 20252.983.002.942.942.94-2.49%12,551
Dec 11, 20253.023.032.963.023.02-0.17%15,725
Dec 10, 20253.013.063.003.023.021.00%21,378
Dec 9, 20252.983.052.912.992.990.34%10,287
Dec 8, 20252.903.012.902.982.982.76%19,576
Dec 5, 20252.942.972.882.902.90-1.02%19,375
Dec 4, 20252.962.962.922.932.930.69%9,149
Dec 3, 20252.923.002.902.912.91-1.69%33,669
Dec 2, 20252.992.992.872.962.960.68%19,010
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%36,774
Nov 24, 20252.882.962.762.922.922.46%60,711
Nov 21, 20252.762.882.762.852.858.78%55,822
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