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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	2.93	2.9	2.9	2.97	2.86	6,600
July 08, 2025	2.8	2.91	2.91	2.92	2.76	18,200
July 07, 2025	2.91	2.83	2.83	2.91	2.83	18,200
July 03, 2025	2.88	2.89	2.89	2.93	2.84	2,900
July 02, 2025	2.84	2.87	2.87	2.9	2.82	23,907
July 01, 2025	2.83	2.86	2.86	2.86	2.8	11,847
June 30, 2025	2.84	2.8	2.8	2.9	2.8	23,416
June 27, 2025	2.86	2.84	2.84	2.87	2.8	14,938
June 26, 2025	2.9	2.9	2.9	2.91	2.8	22,300
June 25, 2025	2.86	2.9	2.9	2.97	2.78	30,639
June 24, 2025	2.97	2.9	2.9	3.01	2.9	23,337
June 23, 2025	3.13	3.01	3.01	3.16	2.96	69,614
June 20, 2025	3.02	2.93	2.93	3.03	2.88	59,229
June 18, 2025	3.06	3.07	3.07	3.15	2.95	23,220
June 17, 2025	2.99	3.06	3.06	3.19	2.9	91,000
June 16, 2025	2.95	2.95	2.95	3.06	2.75	439,313
June 13, 2025	2.92	3.1	3.1	3.1	2.89	93,632
June 12, 2025	2.75	2.78	2.78	2.86	2.75	43,600
June 11, 2025	2.77	2.77	2.77	2.82	2.75	15,027
June 10, 2025	2.78	2.76	2.76	2.8	2.74	35,035
June 09, 2025	2.78	2.78	2.78	2.83	2.78	7,403
June 06, 2025	2.8	2.78	2.78	2.81	2.76	10,700
June 05, 2025	2.74	2.78	2.78	2.81	2.74	46,300
June 04, 2025	2.81	2.74	2.74	2.81	2.72	15,300
June 03, 2025	2.88	2.82	2.82	2.88	2.79	4,832
June 02, 2025	2.8	2.86	2.86	2.87	2.79	14,824
May 30, 2025	2.89	2.89	2.89	2.91	2.77	39,500
May 29, 2025	2.9	2.88	2.88	2.9	2.72	15,009

Pyxis Tankers Inc. (PXS) NASDAQ