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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pyxis Tankers Inc. (PXS) NASDAQ