Pyxis Tankers Inc. - PXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	3.3	3.23	3.23	3.3	3.23	15,531
January 15, 2026	3.3	3.3	3.3	3.37	3.21	38,862
January 14, 2026	3.07	3.31	3.31	3.38	3.07	89,400
January 13, 2026	2.93	3.07	3.07	3.1	2.93	77,600
January 12, 2026	2.96	2.93	2.93	3.05	2.91	65,088
January 09, 2026	2.96	2.86	2.86	3	2.83	52,911
January 08, 2026	2.97	3.02	3.02	3.04	2.91	17,428
January 07, 2026	2.84	2.94	2.94	2.94	2.8	39,900
January 06, 2026	2.8	2.84	2.84	2.93	2.8	19,506
January 05, 2026	2.76	2.79	2.79	2.89	2.76	12,360
January 02, 2026	2.79	2.76	2.76	2.79	2.67	28,439
December 31, 2025	2.78	2.81	2.81	2.86	2.78	18,300
December 30, 2025	2.83	2.78	2.78	2.9	2.78	23,800
December 29, 2025	2.89	2.87	2.87	2.91	2.76	87,671
December 26, 2025	2.92	2.95	2.95	2.95	2.92	6,600
December 24, 2025	2.93	2.95	2.95	2.95	2.9	8,800
December 23, 2025	2.94	2.95	2.95	2.95	2.88	25,702
December 22, 2025	3	2.91	2.91	3	2.89	49,417
December 19, 2025	3	2.96	2.96	3.04	2.96	19,000
December 18, 2025	3.03	3	3	3.03	3	9,346
December 17, 2025	2.99	3	3	3.01	2.99	11,308
December 16, 2025	3	2.98	2.98	3	2.98	11,507
December 15, 2025	2.95	3	3	3.01	2.95	19,212
December 12, 2025	2.98	2.94	2.94	3	2.94	12,551
December 11, 2025	3.02	3.02	3.02	3.03	2.96	15,725
December 10, 2025	3.01	3.02	3.02	3.06	3	21,400
December 09, 2025	2.98	2.99	2.99	3.05	2.91	10,300
December 08, 2025	2.9	2.98	2.98	3.01	2.9	19,600
December 05, 2025	2.94	2.9	2.9	2.97	2.88	19,400
December 04, 2025	2.96	2.93	2.93	2.96	2.92	9,149
December 03, 2025	2.92	2.91	2.91	3	2.9	33,700
December 02, 2025	2.99	2.96	2.96	2.99	2.87	19,010
December 01, 2025	3.07	2.94	2.94	3.08	2.94	25,600
November 28, 2025	3	3.05	3.05	3.1	2.99	29,600
November 26, 2025	2.98	3.06	3.06	3.1	2.98	39,011
November 25, 2025	2.96	3.01	3.01	3.13	2.95	36,800
November 24, 2025	2.88	2.92	2.92	2.96	2.76	60,711
November 21, 2025	2.76	2.85	2.85	2.88	2.76	55,822
November 20, 2025	2.63	2.62	2.62	2.72	2.62	34,600
November 19, 2025	2.69	2.65	2.65	2.71	2.62	31,630
November 18, 2025	2.66	2.67	2.67	2.71	2.65	11,598
November 17, 2025	2.66	2.64	2.64	2.75	2.63	15,500
November 14, 2025	2.68	2.69	2.69	2.73	2.63	24,400
November 13, 2025	2.76	2.69	2.69	2.77	2.62	46,700
November 12, 2025	2.77	2.77	2.77	2.77	2.75	6,200
November 11, 2025	2.77	2.76	2.76	2.77	2.74	4,400
November 10, 2025	2.79	2.73	2.73	2.79	2.69	23,100
November 07, 2025	2.68	2.74	2.74	2.75	2.66	23,100
November 06, 2025	2.66	2.67	2.67	2.71	2.66	7,100
November 05, 2025	2.61	2.66	2.66	2.72	2.61	6,900
November 04, 2025	2.7	2.68	2.68	2.7	2.64	13,000
November 03, 2025	2.66	2.68	2.68	2.72	2.66	15,700
October 31, 2025	2.63	2.71	2.71	2.75	2.61	23,423
October 30, 2025	2.64	2.65	2.65	2.67	2.64	17,800
October 29, 2025	2.73	2.68	2.68	2.75	2.64	16,400
October 28, 2025	2.73	2.68	2.68	2.77	2.56	53,934
October 27, 2025	2.82	2.76	2.76	2.83	2.76	19,200
October 24, 2025	2.89	2.83	2.83	2.9	2.81	18,200
October 23, 2025	2.77	2.88	2.88	2.91	2.76	17,655
October 22, 2025	2.74	2.76	2.76	2.76	2.74	4,421

Pyxis Tankers Inc. (PXS) NASDAQ