Pyxis Tankers Inc. (PXS)
NASDAQ: PXS · Real-Time Price · USD
4.360
-0.180 (-3.96%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Pyxis Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -3.96% | 28,200 |
| Apr 27, 2026 | 4.43 | 4.68 | 4.40 | 4.54 | 4.54 | 3.65% | 64,285 |
| Apr 24, 2026 | 4.43 | 4.47 | 4.31 | 4.38 | 4.38 | - | 25,053 |
| Apr 23, 2026 | 4.42 | 4.47 | 4.36 | 4.38 | 4.38 | -0.23% | 10,306 |
| Apr 22, 2026 | 4.47 | 4.53 | 4.30 | 4.39 | 4.39 | -0.45% | 23,465 |
| Apr 21, 2026 | 4.60 | 4.60 | 4.40 | 4.41 | 4.41 | -5.16% | 42,248 |
| Apr 20, 2026 | 4.45 | 4.69 | 4.38 | 4.65 | 4.65 | 4.73% | 63,495 |
| Apr 17, 2026 | 4.44 | 4.47 | 4.39 | 4.44 | 4.44 | 0.91% | 23,399 |
| Apr 16, 2026 | 4.44 | 4.49 | 4.26 | 4.40 | 4.40 | -0.90% | 48,354 |
| Apr 15, 2026 | 4.45 | 4.48 | 4.36 | 4.44 | 4.44 | 0.68% | 22,630 |
| Apr 14, 2026 | 4.55 | 4.66 | 4.32 | 4.41 | 4.41 | -4.13% | 48,505 |
| Apr 13, 2026 | 4.50 | 4.67 | 4.49 | 4.60 | 4.60 | 3.37% | 34,807 |
| Apr 10, 2026 | 4.47 | 4.58 | 4.32 | 4.45 | 4.45 | 0.91% | 36,914 |
| Apr 9, 2026 | 4.51 | 4.67 | 4.41 | 4.41 | 4.41 | -2.22% | 85,821 |
| Apr 8, 2026 | 4.36 | 4.56 | 4.36 | 4.51 | 4.51 | 3.44% | 34,347 |
| Apr 7, 2026 | 4.32 | 4.44 | 4.29 | 4.36 | 4.36 | 1.40% | 19,466 |
| Apr 6, 2026 | 4.46 | 4.65 | 4.23 | 4.30 | 4.30 | -2.27% | 59,727 |
| Apr 2, 2026 | 4.27 | 4.46 | 4.27 | 4.40 | 4.40 | 3.29% | 38,909 |
| Apr 1, 2026 | 4.21 | 4.39 | 4.21 | 4.26 | 4.26 | 0.47% | 3,889 |
| Mar 31, 2026 | 4.38 | 4.38 | 4.21 | 4.24 | 4.24 | -0.47% | 20,925 |
| Mar 30, 2026 | 4.49 | 4.51 | 4.22 | 4.26 | 4.26 | -3.40% | 52,171 |
| Mar 27, 2026 | 4.42 | 4.49 | 4.33 | 4.41 | 4.41 | -1.12% | 18,519 |
| Mar 26, 2026 | 4.44 | 4.57 | 4.36 | 4.46 | 4.46 | 0.68% | 28,392 |
| Mar 25, 2026 | 4.58 | 4.59 | 4.42 | 4.43 | 4.43 | -1.99% | 42,370 |
| Mar 24, 2026 | 4.37 | 4.69 | 4.36 | 4.52 | 4.52 | 2.73% | 116,932 |
| Mar 23, 2026 | 4.10 | 4.40 | 4.10 | 4.40 | 4.40 | 7.84% | 86,969 |
| Mar 20, 2026 | 4.19 | 4.19 | 4.00 | 4.08 | 4.08 | -2.16% | 64,902 |
| Mar 19, 2026 | 4.07 | 4.17 | 4.01 | 4.17 | 4.17 | 1.21% | 39,672 |
| Mar 18, 2026 | 4.30 | 4.38 | 4.12 | 4.12 | 4.12 | -3.96% | 46,445 |
| Mar 17, 2026 | 4.00 | 4.49 | 4.00 | 4.29 | 4.29 | 8.88% | 125,606 |
| Mar 16, 2026 | 3.87 | 3.99 | 3.68 | 3.94 | 3.94 | 2.34% | 90,004 |
| Mar 13, 2026 | 3.85 | 3.96 | 3.73 | 3.85 | 3.85 | -0.77% | 27,191 |
| Mar 12, 2026 | 3.90 | 3.95 | 3.80 | 3.88 | 3.88 | -0.26% | 40,379 |
| Mar 11, 2026 | 4.10 | 4.10 | 3.82 | 3.89 | 3.89 | -4.19% | 71,375 |
| Mar 10, 2026 | 4.07 | 4.32 | 4.00 | 4.06 | 4.06 | -0.49% | 126,680 |
| Mar 9, 2026 | 3.96 | 4.26 | 3.96 | 4.08 | 4.08 | 2.26% | 139,439 |
| Mar 6, 2026 | 4.01 | 4.24 | 3.90 | 3.99 | 3.99 | 1.27% | 135,878 |
| Mar 5, 2026 | 4.23 | 4.23 | 3.92 | 3.94 | 3.94 | -6.86% | 61,386 |
| Mar 4, 2026 | 4.21 | 4.30 | 4.01 | 4.23 | 4.23 | -2.08% | 84,727 |
| Mar 3, 2026 | 4.50 | 4.51 | 4.20 | 4.32 | 4.32 | -4.42% | 138,093 |
| Mar 2, 2026 | 4.60 | 4.74 | 4.16 | 4.52 | 4.52 | 8.65% | 267,641 |
| Feb 27, 2026 | 4.19 | 4.20 | 4.02 | 4.16 | 4.16 | 1.22% | 43,841 |
| Feb 26, 2026 | 3.89 | 4.19 | 3.89 | 4.11 | 4.11 | 5.93% | 184,536 |
| Feb 25, 2026 | 3.97 | 4.04 | 3.85 | 3.88 | 3.88 | -0.26% | 39,136 |
| Feb 24, 2026 | 3.86 | 3.98 | 3.86 | 3.89 | 3.89 | 1.83% | 67,270 |
| Feb 23, 2026 | 3.62 | 3.87 | 3.61 | 3.82 | 3.82 | 7.61% | 94,312 |
| Feb 20, 2026 | 3.63 | 3.66 | 3.55 | 3.55 | 3.55 | -2.74% | 31,235 |
| Feb 19, 2026 | 3.54 | 3.66 | 3.54 | 3.65 | 3.65 | 3.11% | 28,675 |
| Feb 18, 2026 | 3.43 | 3.58 | 3.39 | 3.54 | 3.54 | 6.95% | 48,751 |
| Feb 17, 2026 | 3.41 | 3.49 | 3.19 | 3.31 | 3.31 | -3.22% | 66,517 |
| Feb 13, 2026 | 3.37 | 3.52 | 3.36 | 3.42 | 3.42 | 0.29% | 46,569 |
| Feb 12, 2026 | 3.54 | 3.55 | 3.34 | 3.41 | 3.41 | -3.40% | 26,508 |
| Feb 11, 2026 | 3.44 | 3.58 | 3.43 | 3.53 | 3.53 | 2.32% | 45,723 |
| Feb 10, 2026 | 3.56 | 3.61 | 3.45 | 3.45 | 3.45 | -3.09% | 42,978 |
| Feb 9, 2026 | 3.16 | 3.58 | 3.16 | 3.56 | 3.56 | 12.66% | 66,882 |
| Feb 6, 2026 | 3.18 | 3.31 | 3.11 | 3.16 | 3.16 | 0.96% | 52,255 |
| Feb 5, 2026 | 3.31 | 3.39 | 3.13 | 3.13 | 3.13 | -5.15% | 46,218 |
| Feb 4, 2026 | 3.30 | 3.36 | 3.26 | 3.30 | 3.30 | - | 14,958 |
| Feb 3, 2026 | 3.29 | 3.37 | 3.25 | 3.30 | 3.30 | 0.61% | 10,238 |
| Feb 2, 2026 | 3.24 | 3.38 | 3.19 | 3.28 | 3.28 | -1.65% | 30,502 |
| Jan 30, 2026 | 3.35 | 3.38 | 3.30 | 3.34 | 3.34 | -1.62% | 27,437 |
| Jan 29, 2026 | 3.34 | 3.39 | 3.25 | 3.39 | 3.39 | 0.89% | 16,246 |
| Jan 28, 2026 | 3.49 | 3.51 | 3.25 | 3.36 | 3.36 | -2.61% | 47,178 |
| Jan 27, 2026 | 3.20 | 3.47 | 3.20 | 3.45 | 3.45 | 9.87% | 87,485 |
| Jan 26, 2026 | 3.15 | 3.19 | 3.05 | 3.14 | 3.14 | -0.32% | 19,514 |
| Jan 23, 2026 | 3.16 | 3.24 | 3.15 | 3.15 | 3.15 | 0.96% | 19,471 |
| Jan 22, 2026 | 3.17 | 3.20 | 3.09 | 3.12 | 3.12 | -3.70% | 24,971 |
| Jan 21, 2026 | 3.22 | 3.27 | 3.17 | 3.24 | 3.24 | -0.28% | 11,758 |
| Jan 20, 2026 | 3.22 | 3.25 | 3.05 | 3.25 | 3.25 | 0.59% | 12,042 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -1.97% | 15,566 |
| Jan 15, 2026 | 3.30 | 3.37 | 3.21 | 3.30 | 3.30 | -0.45% | 38,862 |
| Jan 14, 2026 | 3.07 | 3.38 | 3.07 | 3.31 | 3.31 | 7.82% | 89,399 |
| Jan 13, 2026 | 2.93 | 3.10 | 2.93 | 3.07 | 3.07 | 4.78% | 77,600 |
| Jan 12, 2026 | 2.96 | 3.05 | 2.91 | 2.93 | 2.93 | 2.45% | 65,088 |
| Jan 9, 2026 | 2.96 | 3.00 | 2.83 | 2.86 | 2.86 | -5.30% | 52,911 |
| Jan 8, 2026 | 2.97 | 3.04 | 2.91 | 3.02 | 3.02 | 2.72% | 17,428 |
| Jan 7, 2026 | 2.84 | 2.94 | 2.80 | 2.94 | 2.94 | 3.52% | 39,883 |
| Jan 6, 2026 | 2.80 | 2.93 | 2.80 | 2.84 | 2.84 | 1.79% | 19,506 |
| Jan 5, 2026 | 2.76 | 2.89 | 2.76 | 2.79 | 2.79 | 1.09% | 12,360 |
| Jan 2, 2026 | 2.79 | 2.79 | 2.67 | 2.76 | 2.76 | -1.78% | 28,439 |
| Dec 31, 2025 | 2.78 | 2.86 | 2.78 | 2.81 | 2.81 | 1.08% | 18,293 |
| Dec 30, 2025 | 2.83 | 2.90 | 2.78 | 2.78 | 2.78 | -3.14% | 23,796 |
| Dec 29, 2025 | 2.89 | 2.91 | 2.76 | 2.87 | 2.87 | -2.71% | 87,671 |
| Dec 26, 2025 | 2.92 | 2.95 | 2.92 | 2.95 | 2.95 | - | 6,587 |
| Dec 24, 2025 | 2.93 | 2.95 | 2.90 | 2.95 | 2.95 | - | 8,778 |
| Dec 23, 2025 | 2.94 | 2.95 | 2.88 | 2.95 | 2.95 | 1.37% | 25,702 |
| Dec 22, 2025 | 3.00 | 3.00 | 2.89 | 2.91 | 2.91 | -1.69% | 49,417 |
| Dec 19, 2025 | 3.00 | 3.04 | 2.96 | 2.96 | 2.96 | -1.27% | 18,983 |
| Dec 18, 2025 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | -0.07% | 9,346 |
| Dec 17, 2025 | 2.99 | 3.01 | 2.99 | 3.00 | 3.00 | 0.67% | 11,308 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.67% | 11,507 |
| Dec 15, 2025 | 2.95 | 3.01 | 2.95 | 3.00 | 3.00 | 2.04% | 19,212 |
| Dec 12, 2025 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | -2.49% | 12,551 |
| Dec 11, 2025 | 3.02 | 3.03 | 2.96 | 3.02 | 3.02 | -0.17% | 15,725 |
| Dec 10, 2025 | 3.01 | 3.06 | 3.00 | 3.02 | 3.02 | 1.00% | 21,378 |
| Dec 9, 2025 | 2.98 | 3.05 | 2.91 | 2.99 | 2.99 | 0.34% | 10,287 |
| Dec 8, 2025 | 2.90 | 3.01 | 2.90 | 2.98 | 2.98 | 2.76% | 19,576 |
| Dec 5, 2025 | 2.94 | 2.97 | 2.88 | 2.90 | 2.90 | -1.02% | 19,375 |
| Dec 4, 2025 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | 0.69% | 9,149 |
| Dec 3, 2025 | 2.92 | 3.00 | 2.90 | 2.91 | 2.91 | -1.69% | 33,669 |