Pyxis Tankers Inc. - Common Stock (PXS)
4.7900
-0.0600 (-1.24%)
NASDAQ· Last Trade: Aug 5th, 1:22 AM EDT
Historical Prices For Pyxis Tankers Inc. - Common Stock (PXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 4.80 | 4.85 | 4.46 | 4.79 | 42,318 | 4.79 |
| 8/03/2026 | 4.81 | 4.85 | 4.76 | 4.85 | 17,342 | 4.85 |
| 7/31/2026 | 4.71 | 4.79 | 4.62 | 4.76 | 51,969 | 4.76 |
| 7/30/2026 | 4.58 | 4.76 | 4.58 | 4.74 | 73,111 | 4.74 |
| 7/29/2026 | 4.50 | 4.68 | 4.41 | 4.59 | 22,362 | 4.59 |
| 7/28/2026 | 4.48 | 4.60 | 4.45 | 4.53 | 33,301 | 4.53 |
| 7/27/2026 | 4.40 | 4.50 | 4.40 | 4.47 | 40,733 | 4.47 |
| 7/24/2026 | 4.56 | 4.62 | 4.47 | 4.47 | 27,886 | 4.47 |
| 7/23/2026 | 4.46 | 4.62 | 4.42 | 4.53 | 6,742 | 4.53 |
| 7/22/2026 | 4.50 | 4.58 | 4.42 | 4.49 | 23,034 | 4.49 |
| 7/21/2026 | 4.45 | 4.67 | 4.45 | 4.49 | 25,834 | 4.49 |
| 7/20/2026 | 4.26 | 4.49 | 4.26 | 4.46 | 34,383 | 4.46 |
| 7/17/2026 | 4.26 | 4.36 | 4.26 | 4.34 | 14,602 | 4.34 |
| 7/16/2026 | 4.20 | 4.35 | 4.20 | 4.31 | 11,231 | 4.31 |
| 7/15/2026 | 4.15 | 4.38 | 4.15 | 4.26 | 12,111 | 4.26 |
| 7/14/2026 | 4.23 | 4.32 | 4.23 | 4.27 | 5,747 | 4.27 |
| 7/13/2026 | 4.16 | 4.34 | 4.15 | 4.22 | 23,541 | 4.22 |
| 7/10/2026 | 4.15 | 4.26 | 4.15 | 4.17 | 19,160 | 4.17 |
| 7/09/2026 | 4.23 | 4.30 | 4.05 | 4.20 | 38,078 | 4.20 |
| 7/08/2026 | 4.11 | 4.32 | 4.07 | 4.16 | 41,949 | 4.16 |
| 7/07/2026 | 4.16 | 4.21 | 4.10 | 4.14 | 49,542 | 4.14 |
| 7/06/2026 | 4.13 | 4.26 | 4.13 | 4.19 | 35,509 | 4.19 |
| 7/02/2026 | 4.12 | 4.27 | 4.12 | 4.20 | 31,546 | 4.20 |
| 7/01/2026 | 4.10 | 4.19 | 4.05 | 4.14 | 62,397 | 4.14 |
| 6/30/2026 | 4.20 | 4.23 | 4.10 | 4.16 | 31,107 | 4.16 |
| 6/29/2026 | 4.35 | 4.35 | 4.05 | 4.18 | 72,101 | 4.18 |
| 6/26/2026 | 4.45 | 4.53 | 4.23 | 4.42 | 28,536 | 4.42 |
| 6/25/2026 | 4.39 | 4.73 | 4.27 | 4.42 | 162,897 | 4.42 |
| 6/24/2026 | 4.50 | 4.54 | 4.32 | 4.39 | 41,443 | 4.39 |
| 6/23/2026 | 4.45 | 4.59 | 4.40 | 4.57 | 20,705 | 4.57 |
| 6/22/2026 | 4.35 | 4.54 | 4.35 | 4.43 | 72,176 | 4.43 |
| 6/18/2026 | 4.37 | 4.60 | 4.32 | 4.38 | 64,967 | 4.38 |
| 6/17/2026 | 4.46 | 4.52 | 4.39 | 4.39 | 16,796 | 4.39 |
| 6/16/2026 | 4.50 | 4.53 | 4.32 | 4.52 | 22,431 | 4.52 |
| 6/15/2026 | 4.80 | 4.80 | 4.39 | 4.50 | 59,422 | 4.50 |
| 6/12/2026 | 4.76 | 4.76 | 4.54 | 4.62 | 33,516 | 4.62 |
| 6/11/2026 | 4.70 | 4.78 | 4.47 | 4.70 | 44,694 | 4.70 |
| 6/10/2026 | 4.52 | 4.74 | 4.51 | 4.62 | 92,730 | 4.62 |
| 6/09/2026 | 4.66 | 4.66 | 4.52 | 4.54 | 51,632 | 4.54 |
| 6/08/2026 | 4.61 | 4.73 | 4.52 | 4.60 | 96,206 | 4.60 |
| 6/05/2026 | 4.77 | 4.77 | 4.29 | 4.62 | 33,736 | 4.62 |
| 6/04/2026 | 4.34 | 4.90 | 4.33 | 4.78 | 77,765 | 4.78 |
| 6/03/2026 | 4.27 | 4.38 | 4.12 | 4.34 | 56,348 | 4.34 |
| 6/02/2026 | 4.20 | 4.35 | 4.12 | 4.24 | 35,568 | 4.24 |
| 6/01/2026 | 4.20 | 4.25 | 4.13 | 4.21 | 68,134 | 4.21 |
| 5/29/2026 | 0.00 | 4.47 | 4.07 | 4.16 | 60,977 | 4.16 |
| 5/28/2026 | 4.68 | 4.71 | 4.28 | 4.32 | 107,281 | 4.32 |
| 5/27/2026 | 4.80 | 4.80 | 4.67 | 4.73 | 30,085 | 4.73 |
| 5/26/2026 | 4.67 | 4.90 | 4.67 | 4.75 | 107,898 | 4.75 |
| 5/22/2026 | 4.65 | 4.69 | 4.53 | 4.60 | 20,826 | 4.60 |
| 5/21/2026 | 4.46 | 4.78 | 4.43 | 4.67 | 56,262 | 4.67 |
| 5/20/2026 | 4.65 | 4.79 | 4.49 | 4.67 | 163,329 | 4.67 |
| 5/19/2026 | 4.43 | 4.70 | 4.38 | 4.49 | 163,240 | 4.49 |
| 5/18/2026 | 4.29 | 4.44 | 4.25 | 4.34 | 65,624 | 4.34 |
| 5/15/2026 | 4.26 | 4.61 | 4.26 | 4.35 | 38,974 | 4.35 |
| 5/14/2026 | 4.28 | 4.38 | 4.25 | 4.31 | 18,395 | 4.31 |
| 5/13/2026 | 4.29 | 4.36 | 4.26 | 4.32 | 28,478 | 4.32 |
| 5/12/2026 | 4.41 | 4.46 | 3.90 | 4.34 | 53,794 | 4.34 |
| 5/11/2026 | 4.49 | 4.63 | 4.41 | 4.48 | 61,641 | 4.48 |
| 5/08/2026 | 4.30 | 4.67 | 4.30 | 4.39 | 30,881 | 4.39 |
| 5/07/2026 | 4.51 | 4.53 | 4.30 | 4.45 | 48,634 | 4.45 |
| 5/06/2026 | 4.84 | 4.92 | 4.46 | 4.56 | 69,856 | 4.56 |
| 5/05/2026 | 4.69 | 4.84 | 4.63 | 4.83 | 102,959 | 4.83 |