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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	2.81	2.73	2.73	2.81	2.72	11,200
October 20, 2025	2.86	2.81	2.81	2.86	2.8	2,217
October 17, 2025	2.83	2.8	2.8	2.84	2.8	17,538
October 16, 2025	2.84	2.84	2.84	2.84	2.83	4,828
October 15, 2025	2.85	2.84	2.84	2.87	2.84	7,100
October 14, 2025	2.89	2.85	2.85	2.89	2.82	21,100
October 13, 2025	2.9	2.89	2.89	2.93	2.88	9,600
October 10, 2025	2.9	2.83	2.83	2.97	2.82	26,305
October 09, 2025	2.95	2.93	2.93	3	2.92	34,731
October 08, 2025	2.93	2.9	2.9	2.94	2.89	22,038
October 07, 2025	2.9	2.9	2.9	2.96	2.9	37,452
October 06, 2025	2.9	2.89	2.89	2.95	2.89	23,219
October 03, 2025	2.82	2.89	2.89	2.89	2.82	17,800
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

Pyxis Tankers Inc. (PXS) NASDAQ