Pyxis Tankers Inc (PXS) Historical Stock Data

2.90 ↓0.03 (-1.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PXS is down -0.15% a day on average. There have been 14 days where Pyxis Tankers Inc closed green and 16 days where PXS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.94	2.90	↓$0.04 (-1.36%)	2.88	2.97	19.38K
2025-12-04	2.96	2.93	↓$0.03 (-1.01%)	2.92	2.96	9.15K
2025-12-03	2.92	2.91	↓$0.01 (-0.34%)	2.90	3.00	33.67K
2025-12-02	2.99	2.96	↓$0.03 (-0.89%)	2.87	2.99	19.01K
2025-12-01	3.07	2.94	↓$0.13 (-4.23%)	2.94	3.08	25.57K
2025-11-28	3.00	3.05	↑$0.05 (1.67%)	2.99	3.10	29.56K
2025-11-26	2.98	3.06	↑$0.08 (2.68%)	2.98	3.10	39.01K
2025-11-25	2.96	3.01	↑$0.05 (1.58%)	2.95	3.13	36.77K
2025-11-24	2.88	2.92	↑$0.04 (1.39%)	2.76	2.96	60.71K
2025-11-21	2.76	2.85	↑$0.09 (3.26%)	2.76	2.88	55.82K
2025-11-20	2.63	2.62	↓$0.01 (-0.38%)	2.62	2.72	34.60K
2025-11-19	2.69	2.65	↓$0.04 (-1.50%)	2.62	2.71	31.63K
2025-11-18	2.66	2.67	↑$0.01 (0.38%)	2.65	2.71	11.60K
2025-11-17	2.66	2.64	↓$0.02 (-0.75%)	2.63	2.75	15.48K
2025-11-14	2.68	2.69	↑$0.01 (0.37%)	2.63	2.73	24.37K
2025-11-13	2.76	2.69	↓$0.07 (-2.54%)	2.62	2.77	46.66K
2025-11-12	2.77	2.77	↑$0.00 (0.00%)	2.75	2.77	6.19K
2025-11-11	2.77	2.76	↓$0.01 (-0.36%)	2.74	2.77	4.36K
2025-11-10	2.79	2.73	↓$0.06 (-2.29%)	2.69	2.79	23.05K
2025-11-07	2.68	2.74	↑$0.06 (2.24%)	2.66	2.75	23.08K
2025-11-06	2.66	2.67	↑$0.01 (0.38%)	2.66	2.71	7.09K
2025-11-05	2.61	2.66	↑$0.05 (1.92%)	2.61	2.72	6.86K
2025-11-04	2.70	2.68	↓$0.02 (-0.74%)	2.64	2.70	13K
2025-11-03	2.66	2.68	↑$0.02 (0.75%)	2.66	2.72	15.70K
2025-10-31	2.63	2.71	↑$0.08 (3.04%)	2.61	2.75	23.42K
2025-10-30	2.64	2.65	↑$0.00 (0.19%)	2.64	2.67	17.79K
2025-10-29	2.73	2.68	↓$0.05 (-1.83%)	2.64	2.75	16.36K
2025-10-28	2.73	2.68	↓$0.05 (-1.83%)	2.56	2.77	53.93K
2025-10-27	2.82	2.76	↓$0.06 (-2.13%)	2.76	2.83	19.18K
2025-10-24	2.89	2.83	↓$0.06 (-2.08%)	2.81	2.90	18.17K