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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pyxis Tankers Inc. (PXS) NASDAQ