NASDAQ : PXS
Pyxis Tankers Inc. — Price history
Energy · Oil & Gas Midstream · Greece
Last price 7.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 74.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pyxis Tankers Inc. (PXS) closed at 6.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.13 | 7.32 | 6.38 | 6.5 | 155,628 | -8.52% |
| 2026-10-30 | 7.3 | 7.44 | 7.1 | 7.105 | 46,239 | -2.40% |
| 2026-10-29 | 7.18 | 7.6 | 7.08 | 7.28 | 41,574 | -1.49% |
| 2026-10-28 | 7.34 | 7.5 | 7.18 | 7.39 | 80,632 | +3.50% |
| 2026-10-27 | 7.39 | 7.52 | 7.102 | 7.14 | 102,924 | -5.43% |
| 2026-10-26 | 7.4 | 7.752 | 7.38 | 7.55 | 91,558 | +2.10% |
| 2026-10-23 | 7.25 | 7.84 | 7.25 | 7.395 | 46,512 | +1.44% |
| 2026-10-22 | 7.3 | 7.485 | 7.12 | 7.29 | 84,152 | +0.14% |
| 2026-10-21 | 7.2 | 7.44 | 7.147 | 7.28 | 82,372 | +2.25% |
| 2026-10-20 | 7.38 | 7.46 | 7.02 | 7.12 | 83,826 | -4.17% |
| 2026-10-19 | 7.5 | 7.71 | 7.26 | 7.43 | 68,249 | -0.93% |
| 2026-10-16 | 7.61 | 7.99 | 7.38 | 7.5 | 53,995 | -0.79% |
| 2026-10-15 | 8.12 | 8.165 | 7.5 | 7.56 | 64,653 | -7.58% |
| 2026-10-14 | 8.09 | 8.25 | 7.76 | 8.18 | 137,361 | -0.12% |
| 2026-10-13 | 7.73 | 8.34 | 7.73 | 8.19 | 132,252 | +5.95% |
| 2026-10-12 | 7.84 | 8.2 | 7.51 | 7.73 | 135,073 | -0.77% |
| 2026-10-09 | 8.15 | 8.15 | 7.57 | 7.79 | 104,226 | -3.83% |
| 2026-10-08 | 7.8 | 8.23 | 7.73 | 8.1 | 128,360 | +5.88% |
| 2026-10-07 | 7.6 | 7.99 | 7.46 | 7.65 | 97,752 | -0.71% |
| 2026-10-06 | 7.94 | 7.96 | 7.5 | 7.705 | 185,798 | -2.59% |
| 2026-10-05 | 7.82 | 8.19 | 7.8 | 7.91 | 197,207 | +2.33% |
| 2026-10-02 | 7.7 | 7.95 | 7.63 | 7.73 | 125,736 | +1.58% |
| 2026-10-01 | 7.17 | 7.64 | 7.17 | 7.61 | 159,295 | +6.14% |
| 2026-09-30 | 6.52 | 7.37 | 6.51 | 7.17 | 196,437 | +11.34% |
| 2026-09-29 | 6.5 | 6.5 | 6.31 | 6.44 | 75,649 | -1.23% |
| 2026-09-28 | 6.75 | 6.82 | 6.42 | 6.52 | 110,437 | -0.15% |
| 2026-09-25 | 6.68 | 6.72 | 6.36 | 6.53 | 55,014 | -1.21% |
| 2026-09-24 | 6.66 | 6.78 | 6.46 | 6.61 | 67,280 | -1.34% |
| 2026-09-23 | 6.66 | 6.73 | 6.46 | 6.7 | 107,482 | +0.60% |
| 2026-09-22 | 7.04 | 7.18 | 6.6 | 6.66 | 184,358 | -5.53% |
| 2026-09-21 | 7.5 | 7.69 | 6.97 | 7.05 | 197,717 | -4.21% |
| 2026-09-18 | 7.22 | 8.3 | 7.19 | 7.36 | 317,380 | +0.27% |
| 2026-09-17 | 7.02 | 7.44 | 6.29 | 7.34 | 319,936 | +5.01% |
| 2026-09-16 | 6.89 | 7.01 | 6.81 | 6.99 | 49,462 | +1.60% |
| 2026-09-15 | 6.86 | 6.98 | 6.68 | 6.88 | 61,223 | -0.72% |
| 2026-09-14 | 6.91 | 6.99 | 6.84 | 6.93 | 92,934 | +0.73% |
| 2026-09-11 | 6.94 | 7.08 | 6.82 | 6.88 | 59,720 | -1.85% |
| 2026-09-10 | 6.46 | 7.04 | 6.46 | 7.01 | 130,169 | +8.18% |
| 2026-09-09 | 6.57 | 6.782 | 6.27 | 6.48 | 87,454 | -1.82% |
| 2026-09-08 | 6.27 | 6.72 | 6.1 | 6.6 | 239,589 | +6.11% |
| 2026-09-04 | 6.29 | 6.475 | 6.1 | 6.22 | 201,041 | +0.00% |
| 2026-09-03 | 6.41 | 6.63 | 6.1 | 6.22 | 160,915 | -3.57% |
| 2026-09-02 | 6.3 | 6.75 | 6 | 6.45 | 394,148 | +3.53% |
| 2026-09-01 | 5.93 | 6.44 | 5.776 | 6.23 | 1,093,341 | +16.23% |
| 2026-08-31 | 5.37 | 5.55 | 5.339 | 5.36 | 726,450 | +0.00% |
| 2026-08-28 | 5.33 | 5.4 | 5.29 | 5.36 | 44,532 | -0.74% |
| 2026-08-27 | 5.19 | 5.4 | 5.15 | 5.4 | 13,800 | +3.85% |
| 2026-08-26 | 5.41 | 5.42 | 5.12 | 5.2 | 27,182 | -3.70% |
| 2026-08-25 | 5.49 | 5.5 | 5.3 | 5.4 | 35,318 | -0.74% |
| 2026-08-24 | 5.34 | 5.49 | 5.295 | 5.44 | 45,614 | +1.30% |
| 2026-08-21 | 5.24 | 5.5 | 5.2 | 5.37 | 48,739 | +4.07% |
| 2026-08-20 | 5.09 | 5.327 | 5.025 | 5.16 | 38,995 | +1.98% |
| 2026-08-19 | 5.06 | 5.18 | 5.03 | 5.06 | 9,756 | +1.00% |
| 2026-08-18 | 5.15 | 5.2 | 5.01 | 5.01 | 47,373 | -2.53% |
| 2026-08-17 | 5.13 | 5.2 | 4.97 | 5.14 | 25,872 | -0.39% |
| 2026-08-14 | 5.1 | 5.2 | 4.99 | 5.16 | 26,741 | +0.49% |
| 2026-08-13 | 4.93 | 5.2 | 4.93 | 5.135 | 35,333 | +3.32% |
| 2026-08-12 | 4.97 | 5.059 | 4.84 | 4.97 | 8,231 | +1.02% |
| 2026-08-11 | 4.92 | 4.962 | 4.9 | 4.92 | 13,556 | -0.61% |
| 2026-08-10 | 5.1 | 5.11 | 4.78 | 4.95 | 56,354 | -1.59% |
| 2026-08-07 | 4.91 | 5.03 | 4.79 | 5.03 | 51,559 | +2.86% |
| 2026-08-06 | 4.78 | 4.89 | 4.645 | 4.89 | 55,175 | +1.77% |
| 2026-08-05 | 4.85 | 4.85 | 4.75 | 4.805 | 9,330 | +0.31% |
| 2026-08-04 | 4.8 | 4.85 | 4.46 | 4.79 | 42,319 | -1.24% |
| 2026-08-03 | 4.81 | 4.85 | 4.76 | 4.85 | 17,342 | +1.89% |
| 2026-07-31 | 4.71 | 4.79 | 4.62 | 4.76 | 51,968 | +0.42% |
| 2026-07-30 | 4.58 | 4.76 | 4.58 | 4.74 | 73,111 | +3.27% |
| 2026-07-29 | 4.5 | 4.681 | 4.41 | 4.59 | 22,362 | +1.32% |
| 2026-07-28 | 4.48 | 4.6 | 4.445 | 4.53 | 33,301 | +1.34% |
| 2026-07-27 | 4.4 | 4.5 | 4.4 | 4.47 | 40,732 | +0.00% |
| 2026-07-24 | 4.56 | 4.62 | 4.47 | 4.47 | 27,885 | -1.32% |
| 2026-07-23 | 4.46 | 4.615 | 4.42 | 4.53 | 6,744 | +1.00% |
| 2026-07-22 | 4.504 | 4.579 | 4.415 | 4.485 | 23,033 | -0.11% |
| 2026-07-21 | 4.45 | 4.67 | 4.45 | 4.49 | 25,834 | +0.67% |
| 2026-07-20 | 4.26 | 4.49 | 4.26 | 4.46 | 34,384 | +2.76% |
| 2026-07-17 | 4.26 | 4.36 | 4.26 | 4.34 | 14,602 | +0.70% |
| 2026-07-16 | 4.2 | 4.35 | 4.2 | 4.31 | 11,230 | +1.17% |
| 2026-07-15 | 4.15 | 4.38 | 4.15 | 4.26 | 12,111 | -0.23% |
| 2026-07-14 | 4.23 | 4.32 | 4.23 | 4.27 | 5,746 | +1.18% |
| 2026-07-13 | 4.16 | 4.341 | 4.152 | 4.22 | 23,540 | +1.20% |
| 2026-07-10 | 4.15 | 4.26 | 4.15 | 4.17 | 19,160 | -0.71% |
| 2026-07-09 | 4.23 | 4.3 | 4.05 | 4.2 | 38,077 | +0.96% |
| 2026-07-08 | 4.11 | 4.315 | 4.07 | 4.16 | 41,948 | +0.48% |
| 2026-07-07 | 4.16 | 4.21 | 4.1 | 4.14 | 49,542 | -1.19% |
| 2026-07-06 | 4.13 | 4.26 | 4.13 | 4.19 | 35,509 | -0.24% |
| 2026-07-02 | 4.12 | 4.27 | 4.12 | 4.2 | 31,544 | +1.45% |
| 2026-07-01 | 4.1 | 4.19 | 4.05 | 4.14 | 62,396 | -0.48% |
| 2026-06-30 | 4.2 | 4.23 | 4.1 | 4.16 | 31,106 | -0.48% |
| 2026-06-29 | 4.35 | 4.35 | 4.05 | 4.18 | 72,100 | -5.43% |
| 2026-06-26 | 4.45 | 4.53 | 4.23 | 4.42 | 28,536 | +0.00% |
| 2026-06-25 | 4.39 | 4.73 | 4.271 | 4.42 | 162,897 | +0.68% |
| 2026-06-24 | 4.5 | 4.54 | 4.318 | 4.39 | 41,440 | -3.94% |
| 2026-06-23 | 4.45 | 4.59 | 4.4 | 4.57 | 20,904 | +3.16% |
| 2026-06-22 | 4.35 | 4.54 | 4.35 | 4.43 | 72,176 | +1.14% |
| 2026-06-18 | 4.37 | 4.6 | 4.32 | 4.38 | 64,967 | -0.23% |
| 2026-06-17 | 4.46 | 4.52 | 4.39 | 4.39 | 16,796 | -2.88% |
| 2026-06-16 | 4.5 | 4.53 | 4.32 | 4.52 | 22,430 | +0.44% |
| 2026-06-15 | 4.798 | 4.798 | 4.39 | 4.5 | 59,422 | -2.60% |
| 2026-06-12 | 4.76 | 4.76 | 4.54 | 4.62 | 33,516 | -1.70% |
| 2026-06-11 | 4.7 | 4.78 | 4.47 | 4.7 | 44,694 | +1.73% |
| 2026-06-10 | 4.52 | 4.74 | 4.51 | 4.62 | 92,730 | +1.76% |
| 2026-06-09 | 4.66 | 4.66 | 4.52 | 4.54 | 51,631 | -1.30% |
| 2026-06-08 | 4.61 | 4.73 | 4.52 | 4.6 | 96,205 | -0.43% |
| 2026-06-05 | 4.77 | 4.77 | 4.29 | 4.62 | 33,736 | -3.35% |
| 2026-06-04 | 4.34 | 4.9 | 4.33 | 4.78 | 77,765 | +10.14% |
| 2026-06-03 | 4.27 | 4.38 | 4.12 | 4.34 | 56,348 | +2.36% |
| 2026-06-02 | 4.2 | 4.35 | 4.12 | 4.24 | 35,568 | +0.71% |
| 2026-06-01 | 4.2 | 4.25 | 4.13 | 4.21 | 68,134 | +1.20% |
| 2026-05-29 | 4.29 | 4.475 | 4.072 | 4.16 | 60,975 | -3.70% |
| 2026-05-28 | 4.68 | 4.71 | 4.282 | 4.32 | 107,281 | -8.67% |
| 2026-05-27 | 4.8 | 4.8 | 4.67 | 4.73 | 30,084 | -0.42% |
| 2026-05-26 | 4.67 | 4.9 | 4.67 | 4.75 | 107,898 | +3.26% |
| 2026-05-22 | 4.65 | 4.69 | 4.53 | 4.6 | 20,825 | -1.60% |
| 2026-05-21 | 4.455 | 4.78 | 4.43 | 4.675 | 56,262 | +0.11% |
| 2026-05-20 | 4.65 | 4.79 | 4.49 | 4.67 | 163,329 | +4.01% |
| 2026-05-19 | 4.43 | 4.7 | 4.379 | 4.49 | 163,240 | +3.46% |
| 2026-05-18 | 4.29 | 4.44 | 4.25 | 4.34 | 65,760 | -0.23% |
| 2026-05-15 | 4.26 | 4.61 | 4.26 | 4.35 | 38,974 | +0.93% |
| 2026-05-14 | 4.28 | 4.38 | 4.246 | 4.31 | 18,395 | -0.23% |
| 2026-05-13 | 4.29 | 4.51 | 4.258 | 4.32 | 28,477 | -0.46% |