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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Pyxis Tankers Inc. (PXS) NASDAQ