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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	2.89	2.83	2.83	2.89	2.83	4,139
October 01, 2025	2.84	2.88	2.88	2.89	2.81	9,438
September 30, 2025	2.84	2.82	2.82	2.9	2.82	12,484
September 29, 2025	2.87	2.87	2.87	2.9	2.84	10,732
September 26, 2025	2.88	2.87	2.87	2.95	2.83	10,800
September 25, 2025	2.9	2.9	2.9	2.92	2.87	11,400
September 24, 2025	2.89	2.9	2.9	2.9	2.83	1,500
September 23, 2025	2.74	2.87	2.87	2.95	2.74	17,300
September 22, 2025	2.86	2.77	2.77	2.87	2.77	13,200
September 19, 2025	2.89	2.87	2.87	2.91	2.85	3,018
September 18, 2025	2.82	2.87	2.87	2.9	2.81	9,400
September 17, 2025	2.88	2.8	2.8	2.93	2.8	19,000
September 16, 2025	2.85	2.92	2.92	2.92	2.81	28,504
September 15, 2025	2.92	2.85	2.85	2.98	2.85	53,409
September 12, 2025	2.82	2.88	2.88	2.89	2.79	14,100
September 11, 2025	2.82	2.82	2.82	2.83	2.7	21,500
September 10, 2025	2.81	2.76	2.76	2.88	2.73	62,447
September 09, 2025	2.84	2.88	2.88	2.91	2.82	13,600
September 08, 2025	2.82	2.85	2.85	2.85	2.81	29,500
September 05, 2025	2.82	2.81	2.81	2.83	2.76	12,487
September 04, 2025	2.88	2.77	2.77	2.89	2.66	45,600
September 03, 2025	2.8	2.88	2.88	2.93	2.79	35,656
September 02, 2025	2.78	2.78	2.78	2.79	2.69	12,315
August 29, 2025	2.74	2.79	2.79	2.84	2.71	14,931
August 28, 2025	2.68	2.73	2.73	2.73	2.65	44,647
August 27, 2025	2.62	2.7	2.7	2.73	2.61	10,466
August 26, 2025	2.66	2.62	2.62	2.69	2.6	9,420
August 25, 2025	2.7	2.67	2.67	2.73	2.63	22,600
August 22, 2025	2.69	2.7	2.7	2.81	2.66	29,003
August 21, 2025	2.57	2.69	2.69	2.69	2.57	22,000
August 20, 2025	2.51	2.59	2.59	2.62	2.51	33,018
August 19, 2025	2.5	2.48	2.48	2.53	2.48	6,500
August 18, 2025	2.5	2.54	2.54	2.56	2.5	8,040
August 15, 2025	2.53	2.54	2.54	2.54	2.5	8,394
August 14, 2025	2.55	2.5	2.5	2.61	2.48	12,232
August 13, 2025	2.54	2.54	2.54	2.55	2.48	14,282
August 12, 2025	2.52	2.53	2.53	2.6	2.47	82,228
August 11, 2025	2.67	2.54	2.54	2.7	2.53	39,410
August 08, 2025	2.83	2.67	2.67	2.87	2.66	86,800
August 07, 2025	2.96	3	3	3.03	2.96	13,600
August 06, 2025	2.91	3	3	3	2.91	14,900
August 05, 2025	2.87	2.89	2.89	2.95	2.82	11,700
August 04, 2025	2.8	2.86	2.86	2.86	2.8	9,622
August 01, 2025	2.81	2.8	2.8	2.93	2.8	24,890
July 31, 2025	2.93	2.81	2.81	2.93	2.8	12,500
July 30, 2025	2.95	2.9	2.9	3.02	2.9	10,527
July 29, 2025	3.02	3	3	3.03	2.97	6,369
July 28, 2025	2.92	3.04	3.04	3.2	2.89	55,700
July 25, 2025	2.97	2.95	2.95	2.97	2.88	19,704
July 24, 2025	3.05	3.05	3.05	3.05	2.84	23,927
July 23, 2025	2.93	2.96	2.96	3.05	2.93	21,936
July 22, 2025	2.83	2.87	2.87	2.89	2.82	6,400
July 21, 2025	2.95	2.88	2.88	2.95	2.83	44,000
July 18, 2025	2.95	2.95	2.95	2.98	2.92	20,629
July 17, 2025	2.97	2.98	2.98	2.99	2.95	7,033
July 16, 2025	2.95	2.95	2.95	2.98	2.94	7,200
July 15, 2025	2.97	2.98	2.98	3.04	2.94	97,300
July 14, 2025	2.98	2.97	2.97	2.99	2.95	9,300
July 11, 2025	2.98	2.96	2.96	2.99	2.93	27,600
July 10, 2025	2.9	2.95	2.95	2.98	2.86	34,900

Pyxis Tankers Inc. (PXS) NASDAQ