Pyxis Tankers Inc. PXS
5.78 USD +0.13 (+2.30%)
Regular-session close
5.78 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
5.62 Day range 5.87
2.62 52-week range 8.19
- YTD
- +105.69%
- 1 year
- +114.87%
PXS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.75 | 5.87 | 5.62 | 5.78 | +0.13 | +2.30% | 53,724 |
| Nov 12, 2026 | 5.69 | 5.82 | 5.54 | 5.65 | -0.05 | -0.88% | 84,300 |
| Nov 11, 2026 | 5.54 | 5.90 | 5.54 | 5.70 | +0.16 | +2.89% | 111,100 |
| Nov 10, 2026 | 5.67 | 5.94 | 5.46 | 5.54 | -0.13 | -2.29% | 55,000 |
| Nov 9, 2026 | 5.58 | 5.86 | 5.58 | 5.67 | +0.13 | +2.35% | 97,800 |
| Nov 6, 2026 | 5.59 | 5.80 | 5.42 | 5.54 | -0.05 | -0.89% | 92,900 |
| Nov 5, 2026 | 6.01 | 6.01 | 5.54 | 5.59 | -0.38 | -6.37% | 147,800 |
| Nov 4, 2026 | 6.84 | 7.00 | 5.73 | 5.97 | -0.56 | -8.58% | 114,200 |
| Nov 3, 2026 | 6.63 | 6.75 | 6.50 | 6.53 | +0.03 | +0.46% | 25,900 |
| Nov 2, 2026 | 7.13 | 7.32 | 6.38 | 6.50 | -0.61 | -8.58% | 155,600 |
| Oct 30, 2026 | 7.30 | 7.44 | 7.10 | 7.11 | -0.17 | -2.34% | 46,200 |
| Oct 29, 2026 | 7.18 | 7.60 | 7.08 | 7.28 | -0.11 | -1.49% | 41,600 |
| Oct 28, 2026 | 7.34 | 7.50 | 7.18 | 7.39 | +0.25 | +3.50% | 80,600 |
| Oct 27, 2026 | 7.39 | 7.52 | 7.10 | 7.14 | -0.41 | -5.43% | 102,300 |
| Oct 26, 2026 | 7.40 | 7.75 | 7.38 | 7.55 | +0.16 | +2.17% | 91,600 |
| Oct 23, 2026 | 7.25 | 7.84 | 7.25 | 7.39 | +0.10 | +1.37% | 46,500 |
| Oct 22, 2026 | 7.30 | 7.49 | 7.12 | 7.29 | +0.01 | +0.14% | 84,100 |
| Oct 21, 2026 | 7.20 | 7.44 | 7.15 | 7.28 | +0.16 | +2.25% | 82,400 |
| Oct 20, 2026 | 7.38 | 7.46 | 7.02 | 7.12 | -0.31 | -4.17% | 83,600 |
| Oct 19, 2026 | 7.50 | 7.71 | 7.26 | 7.43 | -0.07 | -0.93% | 68,200 |
| Oct 16, 2026 | 7.61 | 7.99 | 7.38 | 7.50 | -0.06 | -0.79% | 54,000 |
| Oct 15, 2026 | 8.12 | 8.16 | 7.50 | 7.56 | -0.62 | -7.58% | 64,700 |
| Oct 14, 2026 | 8.09 | 8.25 | 7.76 | 8.18 | -0.01 | -0.12% | 137,300 |
| Oct 13, 2026 | 7.73 | 8.34 | 7.73 | 8.19 | +0.46 | +5.95% | 132,200 |
| Oct 12, 2026 | 7.84 | 8.20 | 7.51 | 7.73 | -0.06 | -0.77% | 135,100 |
| Oct 9, 2026 | 8.15 | 8.15 | 7.57 | 7.79 | -0.31 | -3.83% | 104,200 |
| Oct 8, 2026 | 7.80 | 8.23 | 7.73 | 8.10 | +0.45 | +5.88% | 128,400 |
| Oct 7, 2026 | 7.60 | 7.99 | 7.46 | 7.65 | -0.05 | -0.65% | 97,800 |
| Oct 6, 2026 | 7.94 | 7.96 | 7.50 | 7.70 | -0.21 | -2.65% | 185,800 |
| Oct 5, 2026 | 7.82 | 8.19 | 7.80 | 7.91 | +0.18 | +2.33% | 197,000 |
| Oct 2, 2026 | 7.70 | 7.95 | 7.63 | 7.73 | +0.12 | +1.58% | 125,600 |
| Oct 1, 2026 | 7.17 | 7.64 | 7.17 | 7.61 | +0.44 | +6.14% | 159,200 |
| Sep 30, 2026 | 6.52 | 7.37 | 6.51 | 7.17 | +0.73 | +11.34% | 196,400 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.31 | 6.44 | -0.08 | -1.23% | 75,600 |
| Sep 28, 2026 | 6.75 | 6.82 | 6.42 | 6.52 | -0.01 | -0.15% | 110,400 |
| Sep 25, 2026 | 6.68 | 6.72 | 6.36 | 6.53 | -0.08 | -1.21% | 55,000 |
| Sep 24, 2026 | 6.66 | 6.78 | 6.46 | 6.61 | -0.09 | -1.34% | 67,300 |
| Sep 23, 2026 | 6.66 | 6.73 | 6.46 | 6.70 | +0.04 | +0.60% | 107,500 |
| Sep 22, 2026 | 7.04 | 7.18 | 6.60 | 6.66 | -0.39 | -5.53% | 182,900 |
| Sep 21, 2026 | 7.50 | 7.69 | 6.97 | 7.05 | -0.31 | -4.21% | 197,700 |
| Sep 18, 2026 | 7.22 | 8.30 | 7.19 | 7.36 | +0.02 | +0.27% | 317,400 |
| Sep 17, 2026 | 7.02 | 7.44 | 6.29 | 7.34 | +0.35 | +5.01% | 319,700 |
| Sep 16, 2026 | 6.89 | 7.01 | 6.81 | 6.99 | +0.11 | +1.60% | 49,500 |
| Sep 15, 2026 | 6.86 | 6.98 | 6.68 | 6.88 | -0.05 | -0.72% | 61,200 |
| Sep 14, 2026 | 6.91 | 6.99 | 6.84 | 6.93 | +0.05 | +0.73% | 90,400 |
| Sep 11, 2026 | 6.94 | 7.08 | 6.82 | 6.88 | -0.13 | -1.85% | 59,700 |
| Sep 10, 2026 | 6.46 | 7.04 | 6.46 | 7.01 | +0.53 | +8.18% | 129,900 |
| Sep 9, 2026 | 6.57 | 6.78 | 6.27 | 6.48 | -0.12 | -1.82% | 87,500 |
| Sep 8, 2026 | 6.27 | 6.72 | 6.10 | 6.60 | +0.38 | +6.11% | 238,900 |
| Sep 4, 2026 | 6.29 | 6.47 | 6.10 | 6.22 | 0.00 | 0.00% | 197,600 |
| Sep 3, 2026 | 6.41 | 6.63 | 6.10 | 6.22 | -0.23 | -3.57% | 160,900 |
| Sep 2, 2026 | 6.30 | 6.75 | 6.00 | 6.45 | +0.22 | +3.53% | 384,800 |
| Sep 1, 2026 | 5.93 | 6.44 | 5.78 | 6.23 | +0.87 | +16.23% | 1,087,200 |
| Aug 31, 2026 | 5.37 | 5.55 | 5.34 | 5.36 | 0.00 | 0.00% | 726,500 |
| Aug 28, 2026 | 5.33 | 5.40 | 5.29 | 5.36 | -0.04 | -0.74% | 44,400 |
| Aug 27, 2026 | 5.19 | 5.40 | 5.15 | 5.40 | +0.20 | +3.85% | 13,800 |
| Aug 26, 2026 | 5.41 | 5.42 | 5.12 | 5.20 | -0.20 | -3.70% | 27,200 |
| Aug 25, 2026 | 5.49 | 5.50 | 5.30 | 5.40 | -0.04 | -0.74% | 35,100 |
| Aug 24, 2026 | 5.34 | 5.49 | 5.30 | 5.44 | +0.07 | +1.30% | 45,600 |
| Aug 21, 2026 | 5.24 | 5.50 | 5.20 | 5.37 | +0.21 | +4.07% | 48,700 |
| Aug 20, 2026 | 5.09 | 5.33 | 5.03 | 5.16 | +0.10 | +1.98% | 39,000 |
| Aug 19, 2026 | 5.06 | 5.18 | 5.03 | 5.06 | +0.05 | +1.00% | 9,800 |
| Aug 18, 2026 | 5.15 | 5.20 | 5.01 | 5.01 | -0.13 | -2.53% | 47,400 |
| Aug 17, 2026 | 5.13 | 5.20 | 4.97 | 5.14 | -0.02 | -0.39% | 25,900 |
| Aug 14, 2026 | 5.10 | 5.20 | 4.99 | 5.16 | +0.02 | +0.39% | 26,700 |
65 days, newest first. Daily bars as drawn on the PXS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.