Pyxis Tankers Inc. - Common Stock (PXS)
4.4600
+0.0600 (1.36%)
NASDAQ · Last Trade: Apr 30th, 6:27 PM EDT
Historical Prices For Pyxis Tankers Inc. - Common Stock (PXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/29/2026 | 4.38 | 4.49 | 4.32 | 4.40 | 51,373 | 4.40 |
| 4/28/2026 | 4.50 | 4.50 | 4.36 | 4.36 | 28,202 | 4.36 |
| 4/27/2026 | 4.43 | 4.68 | 4.40 | 4.54 | 64,286 | 4.54 |
| 4/24/2026 | 4.43 | 4.47 | 4.31 | 4.38 | 25,054 | 4.38 |
| 4/23/2026 | 4.42 | 4.46 | 4.36 | 4.38 | 10,307 | 4.38 |
| 4/22/2026 | 4.47 | 4.53 | 4.30 | 4.39 | 23,465 | 4.39 |
| 4/21/2026 | 4.60 | 4.60 | 4.40 | 4.41 | 42,248 | 4.41 |
| 4/20/2026 | 4.45 | 4.69 | 4.38 | 4.65 | 63,578 | 4.65 |
| 4/17/2026 | 4.44 | 4.47 | 4.39 | 4.44 | 23,399 | 4.44 |
| 4/16/2026 | 4.44 | 4.49 | 4.26 | 4.40 | 48,358 | 4.40 |
| 4/15/2026 | 4.45 | 4.48 | 4.36 | 4.44 | 22,632 | 4.44 |
| 4/14/2026 | 4.55 | 4.66 | 4.32 | 4.41 | 48,505 | 4.41 |
| 4/13/2026 | 4.50 | 4.67 | 4.49 | 4.60 | 34,807 | 4.60 |
| 4/10/2026 | 4.47 | 4.58 | 4.32 | 4.45 | 36,914 | 4.45 |
| 4/09/2026 | 4.51 | 4.67 | 4.41 | 4.41 | 85,821 | 4.41 |
| 4/08/2026 | 4.36 | 4.56 | 4.36 | 4.51 | 34,359 | 4.51 |
| 4/07/2026 | 4.32 | 4.44 | 4.29 | 4.36 | 19,767 | 4.36 |
| 4/06/2026 | 4.46 | 4.65 | 4.23 | 4.30 | 59,729 | 4.30 |
| 4/02/2026 | 4.27 | 4.46 | 4.27 | 4.40 | 38,912 | 4.40 |
| 4/01/2026 | 4.21 | 4.39 | 4.21 | 4.26 | 3,889 | 4.26 |
| 3/31/2026 | 4.38 | 4.38 | 4.21 | 4.24 | 20,925 | 4.24 |
| 3/30/2026 | 4.49 | 4.51 | 4.22 | 4.26 | 52,183 | 4.26 |
| 3/27/2026 | 4.42 | 4.49 | 4.33 | 4.41 | 18,519 | 4.41 |
| 3/26/2026 | 4.44 | 4.57 | 4.36 | 4.46 | 28,392 | 4.46 |
| 3/25/2026 | 4.58 | 4.59 | 4.42 | 4.43 | 42,370 | 4.43 |
| 3/24/2026 | 4.37 | 4.69 | 4.36 | 4.52 | 116,936 | 4.52 |
| 3/23/2026 | 4.10 | 4.40 | 4.10 | 4.40 | 86,970 | 4.40 |
| 3/20/2026 | 4.19 | 4.19 | 4.00 | 4.08 | 64,902 | 4.08 |
| 3/19/2026 | 4.07 | 4.17 | 4.01 | 4.17 | 43,663 | 4.17 |
| 3/18/2026 | 4.30 | 4.38 | 4.12 | 4.12 | 46,553 | 4.12 |
| 3/17/2026 | 4.00 | 4.49 | 4.00 | 4.29 | 125,722 | 4.29 |
| 3/16/2026 | 3.87 | 3.99 | 3.68 | 3.94 | 90,008 | 3.94 |
| 3/13/2026 | 3.85 | 3.96 | 3.73 | 3.85 | 27,198 | 3.85 |
| 3/12/2026 | 3.90 | 3.95 | 3.80 | 3.88 | 40,379 | 3.88 |
| 3/11/2026 | 4.10 | 4.10 | 3.82 | 3.89 | 71,407 | 3.89 |
| 3/10/2026 | 4.07 | 4.32 | 4.00 | 4.06 | 126,681 | 4.06 |
| 3/09/2026 | 3.96 | 4.25 | 3.96 | 4.08 | 139,438 | 4.08 |
| 3/06/2026 | 4.01 | 4.24 | 3.90 | 3.99 | 135,880 | 3.99 |
| 3/05/2026 | 4.23 | 4.23 | 3.92 | 3.94 | 61,387 | 3.94 |
| 3/04/2026 | 4.21 | 4.30 | 4.01 | 4.23 | 84,729 | 4.23 |
| 3/03/2026 | 4.50 | 4.51 | 4.20 | 4.32 | 138,272 | 4.32 |
| 3/02/2026 | 4.60 | 4.74 | 4.16 | 4.52 | 258,941 | 4.52 |
| 2/27/2026 | 4.19 | 4.20 | 4.02 | 4.16 | 44,052 | 4.16 |
| 2/26/2026 | 3.89 | 4.19 | 3.89 | 4.11 | 184,538 | 4.11 |
| 2/25/2026 | 3.97 | 4.04 | 3.85 | 3.88 | 39,141 | 3.88 |
| 2/24/2026 | 3.86 | 3.98 | 3.86 | 3.89 | 67,271 | 3.89 |
| 2/23/2026 | 3.62 | 3.87 | 3.61 | 3.82 | 94,513 | 3.82 |
| 2/20/2026 | 3.63 | 3.65 | 3.55 | 3.55 | 31,285 | 3.55 |
| 2/19/2026 | 3.54 | 3.66 | 3.54 | 3.65 | 28,675 | 3.65 |
| 2/18/2026 | 3.43 | 3.58 | 3.38 | 3.54 | 48,751 | 3.54 |
| 2/17/2026 | 3.41 | 3.49 | 3.19 | 3.31 | 66,517 | 3.31 |
| 2/13/2026 | 3.37 | 3.52 | 3.36 | 3.42 | 46,719 | 3.42 |
| 2/12/2026 | 3.54 | 3.55 | 3.34 | 3.41 | 26,508 | 3.41 |
| 2/11/2026 | 3.44 | 3.58 | 3.43 | 3.53 | 45,723 | 3.53 |
| 2/10/2026 | 3.56 | 3.61 | 3.45 | 3.45 | 42,978 | 3.45 |
| 2/09/2026 | 3.16 | 3.58 | 3.16 | 3.56 | 66,924 | 3.56 |
| 2/06/2026 | 3.18 | 3.31 | 3.11 | 3.16 | 52,255 | 3.16 |
| 2/05/2026 | 3.31 | 3.39 | 3.13 | 3.13 | 45,218 | 3.13 |
| 2/04/2026 | 3.30 | 3.36 | 3.26 | 3.30 | 14,958 | 3.30 |
| 2/03/2026 | 3.29 | 3.37 | 3.25 | 3.30 | 10,014 | 3.30 |
| 2/02/2026 | 3.24 | 3.38 | 3.19 | 3.28 | 30,502 | 3.28 |