Pyxis Tankers Inc. - Common Stock (PXS)
3.5500
-0.1000 (-2.74%)
NASDAQ · Last Trade: Feb 20th, 8:10 PM EST
Historical Prices For Pyxis Tankers Inc. - Common Stock (PXS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 1/30/2026 | 3.35 | 3.38 | 3.30 | 3.33 | 27,437 | 3.33 |
| 1/29/2026 | 3.34 | 3.39 | 3.25 | 3.39 | 16,246 | 3.39 |
| 1/28/2026 | 3.49 | 3.51 | 3.25 | 3.36 | 47,178 | 3.36 |
| 1/27/2026 | 3.19 | 3.47 | 3.19 | 3.45 | 87,484 | 3.45 |
| 1/26/2026 | 3.15 | 3.19 | 3.05 | 3.14 | 19,514 | 3.14 |
| 1/23/2026 | 3.16 | 3.24 | 3.15 | 3.15 | 19,471 | 3.15 |
| 1/22/2026 | 3.17 | 3.20 | 3.09 | 3.12 | 24,971 | 3.12 |
| 1/21/2026 | 3.22 | 3.27 | 3.17 | 3.24 | 11,758 | 3.24 |
| 1/20/2026 | 3.22 | 3.25 | 3.05 | 3.25 | 12,042 | 3.25 |
| 1/16/2026 | 3.30 | 3.30 | 3.23 | 3.23 | 15,566 | 3.23 |
| 1/15/2026 | 3.30 | 3.37 | 3.21 | 3.29 | 38,783 | 3.29 |
| 1/14/2026 | 3.07 | 3.38 | 3.07 | 3.31 | 89,398 | 3.31 |
| 1/13/2026 | 2.93 | 3.10 | 2.93 | 3.07 | 77,600 | 3.07 |
| 1/12/2026 | 2.96 | 3.05 | 2.91 | 2.93 | 65,038 | 2.93 |
| 1/09/2026 | 2.96 | 3.00 | 2.83 | 2.86 | 52,911 | 2.86 |
| 1/08/2026 | 2.97 | 3.04 | 2.91 | 3.02 | 17,428 | 3.02 |
| 1/07/2026 | 2.84 | 2.94 | 2.80 | 2.94 | 39,883 | 2.94 |
| 1/06/2026 | 2.80 | 2.93 | 2.80 | 2.84 | 19,506 | 2.84 |
| 1/05/2026 | 2.76 | 2.89 | 2.76 | 2.79 | 12,325 | 2.79 |
| 1/02/2026 | 2.79 | 2.79 | 2.67 | 2.76 | 28,439 | 2.76 |
| 12/31/2025 | 2.78 | 2.86 | 2.78 | 2.81 | 18,293 | 2.81 |
| 12/30/2025 | 2.83 | 2.90 | 2.78 | 2.78 | 23,791 | 2.78 |
| 12/29/2025 | 2.89 | 2.91 | 2.76 | 2.87 | 87,644 | 2.87 |
| 12/26/2025 | 2.92 | 2.95 | 2.92 | 2.95 | 6,587 | 2.95 |
| 12/24/2025 | 2.93 | 2.95 | 2.90 | 2.95 | 8,778 | 2.95 |
| 12/23/2025 | 2.94 | 2.95 | 2.88 | 2.95 | 25,702 | 2.95 |
| 12/22/2025 | 3.00 | 3.00 | 2.89 | 2.91 | 49,417 | 2.91 |
| 12/19/2025 | 3.00 | 3.04 | 2.96 | 2.96 | 18,983 | 2.96 |
| 12/18/2025 | 3.02 | 3.02 | 3.00 | 3.00 | 9,346 | 3.00 |
| 12/17/2025 | 2.99 | 3.01 | 2.99 | 3.00 | 11,308 | 3.00 |
| 12/16/2025 | 3.00 | 3.00 | 2.98 | 2.98 | 11,507 | 2.98 |
| 12/15/2025 | 2.95 | 3.01 | 2.95 | 3.00 | 19,212 | 3.00 |
| 12/12/2025 | 2.98 | 3.00 | 2.94 | 2.94 | 12,551 | 2.94 |
| 12/11/2025 | 3.02 | 3.03 | 2.96 | 3.02 | 15,725 | 3.02 |
| 12/10/2025 | 3.01 | 3.06 | 3.00 | 3.02 | 21,378 | 3.02 |
| 12/09/2025 | 2.98 | 3.05 | 2.91 | 2.99 | 10,287 | 2.99 |
| 12/08/2025 | 2.90 | 3.01 | 2.90 | 2.98 | 19,571 | 2.98 |
| 12/05/2025 | 2.94 | 2.97 | 2.88 | 2.90 | 19,375 | 2.90 |
| 12/04/2025 | 2.96 | 2.96 | 2.92 | 2.93 | 9,143 | 2.93 |
| 12/03/2025 | 2.92 | 3.00 | 2.90 | 2.91 | 33,669 | 2.91 |
| 12/02/2025 | 2.99 | 2.99 | 2.87 | 2.96 | 19,006 | 2.96 |
| 12/01/2025 | 3.07 | 3.08 | 2.94 | 2.94 | 25,568 | 2.94 |
| 11/28/2025 | 3.00 | 3.10 | 2.99 | 3.05 | 29,556 | 3.05 |
| 11/26/2025 | 2.98 | 3.10 | 2.98 | 3.06 | 39,011 | 3.06 |
| 11/25/2025 | 2.96 | 3.13 | 2.95 | 3.00 | 36,773 | 3.00 |
| 11/24/2025 | 2.88 | 2.96 | 2.76 | 2.92 | 60,711 | 2.92 |
| 11/21/2025 | 2.76 | 2.88 | 2.76 | 2.85 | 56,222 | 2.85 |