Pyxis Tankers(PXS)
$5.70+0.16 (+2.89%)
PXS
Pyxis Tankers historical prices
$5.70
At close:+0.16 (+2.89%)
Want to see PXS full AI Analyst Report?
Pyxis Tankers (PXS) Historical Prices
232 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 5.54 | 5.90 | 5.54 | 5.70 | 5.70 | +2.89% | 111,120 | 0.85 |
| Nov 10, 2026 | 5.67 | 5.94 | 5.46 | 5.54 | 5.54 | 0.00% | 54,951 | 0.42 |
| Nov 09, 2026 | 5.58 | 5.87 | 5.58 | 5.67 | 5.67 | +2.35% | 97,850 | 0.76 |
| Nov 06, 2026 | 5.59 | 5.80 | 5.42 | 5.54 | 5.54 | -0.89% | 92,862 | 0.73 |
| Nov 05, 2026 | 6.01 | 6.01 | 5.54 | 5.59 | 5.59 | -6.37% | 147,807 | 1.17 |
| Nov 04, 2026 | 6.84 | 7.00 | 5.73 | 5.97 | 5.97 | -8.51% | 114,247 | 0.91 |
| Nov 03, 2026 | 6.63 | 6.75 | 6.50 | 6.53 | 6.53 | +0.38% | 25,924 | 0.21 |
| Nov 02, 2026 | 7.13 | 7.32 | 6.38 | 6.50 | 6.50 | -8.52% | 155,631 | 1.26 |
| Oct 30, 2026 | 7.30 | 7.44 | 7.10 | 7.11 | 7.11 | -2.40% | 46,237 | 0.38 |
| Oct 29, 2026 | 7.18 | 7.60 | 7.08 | 7.28 | 7.28 | -1.49% | 41,573 | 0.34 |
| Oct 28, 2026 | 7.34 | 7.50 | 7.18 | 7.39 | 7.39 | +3.50% | 80,632 | 0.66 |
| Oct 27, 2026 | 7.39 | 7.52 | 7.10 | 7.14 | 7.14 | -5.43% | 102,324 | 0.84 |
| Oct 26, 2026 | 7.40 | 7.75 | 7.38 | 7.55 | 7.55 | +2.10% | 91,557 | 0.76 |
| Oct 23, 2026 | 7.25 | 7.84 | 7.25 | 7.40 | 7.40 | +1.44% | 46,511 | 0.39 |
| Oct 22, 2026 | 7.30 | 7.49 | 7.12 | 7.29 | 7.29 | +0.14% | 84,132 | 0.70 |
| Oct 21, 2026 | 7.20 | 7.44 | 7.15 | 7.28 | 7.28 | +2.25% | 82,372 | 0.69 |
| Oct 20, 2026 | 7.38 | 7.46 | 7.02 | 7.12 | 7.12 | -4.17% | 83,826 | 0.71 |
| Oct 19, 2026 | 7.50 | 7.71 | 7.26 | 7.43 | 7.43 | -0.93% | 68,247 | 0.58 |
| Oct 16, 2026 | 7.61 | 7.99 | 7.38 | 7.50 | 7.50 | -0.79% | 53,979 | 0.46 |
| Oct 15, 2026 | 8.12 | 8.17 | 7.50 | 7.56 | 7.56 | -7.58% | 64,653 | 0.56 |
| Oct 14, 2026 | 8.09 | 8.25 | 7.76 | 8.18 | 8.18 | -0.12% | 137,361 | 1.20 |
| Oct 13, 2026 | 7.73 | 8.34 | 7.73 | 8.19 | 8.19 | +5.95% | 132,252 | 1.18 |
| Oct 12, 2026 | 7.84 | 8.20 | 7.51 | 7.73 | 7.73 | -0.77% | 135,073 | 1.22 |
| Oct 09, 2026 | 8.15 | 8.15 | 7.57 | 7.79 | 7.79 | -3.83% | 104,226 | 0.96 |
| Oct 08, 2026 | 7.80 | 8.23 | 7.73 | 8.10 | 8.10 | +5.88% | 128,360 | 1.20 |
| Oct 07, 2026 | 7.60 | 7.99 | 7.46 | 7.65 | 7.65 | -0.71% | 97,752 | 0.92 |
| Oct 06, 2026 | 7.94 | 7.96 | 7.50 | 7.71 | 7.71 | -2.59% | 185,798 | 1.80 |
| Oct 05, 2026 | 7.82 | 8.19 | 7.80 | 7.91 | 7.91 | +2.33% | 196,968 | 1.95 |
| Oct 02, 2026 | 7.70 | 7.95 | 7.63 | 7.73 | 7.73 | +1.58% | 125,736 | 1.26 |
| Oct 01, 2026 | 7.17 | 7.64 | 7.17 | 7.61 | 7.61 | +6.14% | 159,223 | 1.63 |
| Sep 30, 2026 | 6.52 | 7.37 | 6.51 | 7.17 | 7.17 | +11.34% | 196,437 | 2.07 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.31 | 6.44 | 6.44 | -1.23% | 75,649 | 0.80 |
| Sep 28, 2026 | 6.75 | 6.82 | 6.42 | 6.52 | 6.52 | -0.15% | 110,437 | 1.18 |
| Sep 25, 2026 | 6.68 | 6.72 | 6.36 | 6.53 | 6.53 | -1.21% | 55,014 | 0.59 |
| Sep 24, 2026 | 6.66 | 6.78 | 6.46 | 6.61 | 6.61 | -1.34% | 67,280 | 0.72 |
| Sep 23, 2026 | 6.66 | 6.73 | 6.46 | 6.70 | 6.70 | +0.60% | 107,482 | 1.17 |
| Sep 22, 2026 | 7.04 | 7.18 | 6.60 | 6.66 | 6.66 | -5.53% | 184,358 | 2.02 |
| Sep 21, 2026 | 7.50 | 7.69 | 6.97 | 7.05 | 7.05 | -4.21% | 197,717 | 2.22 |
| Sep 18, 2026 | 7.22 | 8.30 | 7.19 | 7.36 | 7.36 | +0.27% | 317,380 | 3.77 |
| Sep 17, 2026 | 7.02 | 7.44 | 6.29 | 7.34 | 7.34 | +5.01% | 319,327 | 3.98 |
| Sep 16, 2026 | 6.89 | 7.01 | 6.81 | 6.99 | 6.99 | +1.60% | 49,462 | 0.61 |
| Sep 15, 2026 | 6.86 | 6.98 | 6.68 | 6.88 | 6.88 | -0.72% | 61,223 | 0.77 |
| Sep 14, 2026 | 6.91 | 6.99 | 6.84 | 6.93 | 6.93 | +0.73% | 92,934 | 1.18 |
| Sep 11, 2026 | 6.94 | 7.08 | 6.82 | 6.88 | 6.88 | -1.85% | 59,720 | 0.76 |
| Sep 10, 2026 | 6.46 | 7.04 | 6.46 | 7.01 | 7.01 | +8.18% | 130,169 | 1.69 |
| Sep 09, 2026 | 6.57 | 6.78 | 6.27 | 6.48 | 6.48 | -1.82% | 87,454 | 1.14 |
| Sep 08, 2026 | 6.27 | 6.72 | 6.10 | 6.60 | 6.60 | +6.11% | 239,589 | 3.23 |
| Sep 07, 2026 | 6.29 | 6.48 | 6.10 | 6.22 | 6.22 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 6.29 | 6.48 | 6.10 | 6.22 | 6.22 | 0.00% | 201,041 | 2.74 |
| Sep 03, 2026 | 6.41 | 6.63 | 6.10 | 6.22 | 6.22 | -3.57% | 160,868 | 2.26 |
