2m 2m 2m 2m 2m 2m 2m
PYXIS TANKERS (PXS)
NASDAQ
$7.51+$0.22 (+3.02%)
Price as of Oct 22, 2026 7:53 PM EDT- $74.5MMarket Cap
- 152.69%1-Year Change
- Oil & Gas MidstreamIndustry
PYXIS TANKERS (PXS)
$7.51+$0.22 (+3.02%)
- 1 Month+3.26%Low Price$6.44High Price$8.19
- 3 Months+62.14%Low Price$4.47High Price$8.19
- 1 Year+164.25%Low Price$2.62High Price$8.19
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/22/2026 | 7.30 | 7.49 | 7.12 | 7.29 | +0.14% | 84,152 |
10/21/2026 | 7.20 | 7.44 | 7.15 | 7.28 | +2.25% | 82,372 |
10/20/2026 | 7.38 | 7.46 | 7.02 | 7.12 | -4.17% | 83,726 |
10/19/2026 | 7.50 | 7.71 | 7.26 | 7.43 | -0.93% | 68,249 |
10/16/2026 | 7.61 | 7.99 | 7.38 | 7.50 | -0.79% | 53,995 |
10/15/2026 | 8.12 | 8.17 | 7.50 | 7.56 | -7.58% | 64,653 |
10/14/2026 | 8.09 | 8.25 | 7.76 | 8.18 | -0.12% | 137,361 |
10/13/2026 | 7.73 | 8.34 | 7.73 | 8.19 | +5.95% | 132,252 |
10/12/2026 | 7.84 | 8.20 | 7.51 | 7.73 | -0.77% | 135,073 |
10/09/2026 | 8.15 | 8.15 | 7.57 | 7.79 | -3.83% | 104,226 |
10/08/2026 | 7.80 | 8.23 | 7.73 | 8.10 | +5.88% | 128,360 |
10/07/2026 | 7.60 | 7.99 | 7.46 | 7.65 | -0.71% | 97,752 |
10/06/2026 | 7.94 | 7.96 | 7.50 | 7.71 | -2.59% | 185,798 |
10/05/2026 | 7.82 | 8.19 | 7.80 | 7.91 | +2.33% | 197,207 |
10/02/2026 | 7.70 | 7.95 | 7.63 | 7.73 | +1.58% | 125,736 |
10/01/2026 | 7.17 | 7.64 | 7.17 | 7.61 | +6.14% | 159,295 |
09/30/2026 | 6.52 | 7.37 | 6.51 | 7.17 | +11.34% | 196,437 |
09/29/2026 | 6.50 | 6.50 | 6.31 | 6.44 | -1.23% | 75,649 |
09/28/2026 | 6.75 | 6.82 | 6.42 | 6.52 | -0.15% | 110,437 |
09/25/2026 | 6.68 | 6.72 | 6.36 | 6.53 | -1.21% | 55,014 |
09/24/2026 | 6.66 | 6.78 | 6.46 | 6.61 | -1.34% | 67,280 |
09/23/2026 | 6.66 | 6.73 | 6.46 | 6.70 | +0.60% | 107,482 |
09/22/2026 | 7.04 | 7.18 | 6.60 | 6.66 | -5.53% | 184,357 |
09/21/2026 | 7.50 | 7.69 | 6.97 | 7.05 | -4.21% | 197,717 |
09/18/2026 | 7.22 | 8.30 | 7.19 | 7.36 | +0.27% | 317,379 |
09/17/2026 | 7.02 | 7.44 | 6.29 | 7.34 | +5.01% | 319,936 |
09/16/2026 | 6.89 | 7.01 | 6.81 | 6.99 | +1.60% | 49,462 |
09/15/2026 | 6.86 | 6.98 | 6.68 | 6.88 | -0.72% | 61,223 |
09/14/2026 | 6.91 | 6.99 | 6.84 | 6.93 | +0.73% | 92,934 |
09/11/2026 | 6.94 | 7.08 | 6.82 | 6.88 | -1.85% | 59,720 |
09/10/2026 | 6.46 | 7.04 | 6.46 | 7.01 | +8.18% | 130,169 |
09/09/2026 | 6.57 | 6.78 | 6.27 | 6.48 | -1.82% | 87,454 |
09/08/2026 | 6.27 | 6.72 | 6.10 | 6.60 | +6.11% | 239,583 |
09/04/2026 | 6.29 | 6.48 | 6.10 | 6.22 | 0.00% | 201,041 |
09/03/2026 | 6.41 | 6.63 | 6.10 | 6.22 | -3.57% | 160,915 |
09/02/2026 | 6.30 | 6.75 | 6.00 | 6.45 | +3.53% | 394,148 |
09/01/2026 | 5.93 | 6.44 | 5.78 | 6.23 | +16.23% | 1,093,341 |
08/31/2026 | 5.38 | 5.55 | 5.34 | 5.36 | 0.00% | 722,651 |
08/31/2026 |
$0.27 Earnings | |||||
08/28/2026 | 5.33 | 5.40 | 5.29 | 5.36 | -0.74% | 44,532 |
08/27/2026 | 5.19 | 5.40 | 5.15 | 5.40 | +3.85% | 13,798 |
08/26/2026 | 5.41 | 5.42 | 5.12 | 5.20 | -3.70% | 27,182 |
08/25/2026 | 5.49 | 5.50 | 5.30 | 5.40 | -0.74% | 35,318 |
08/24/2026 | 5.34 | 5.49 | 5.30 | 5.44 | +1.30% | 45,614 |
08/21/2026 | 5.24 | 5.50 | 5.20 | 5.37 | +4.07% | 48,739 |
08/20/2026 | 5.09 | 5.33 | 5.03 | 5.16 | +1.98% | 38,995 |
08/19/2026 | 5.06 | 5.18 | 5.03 | 5.06 | +1.00% | 9,756 |
08/18/2026 | 5.15 | 5.20 | 5.01 | 5.01 | -2.53% | 47,373 |
08/17/2026 | 5.13 | 5.20 | 4.97 | 5.14 | -0.39% | 25,872 |
08/14/2026 | 5.10 | 5.20 | 4.99 | 5.16 | +0.49% | 26,741 |
08/13/2026 | 4.93 | 5.20 | 4.93 | 5.14 | +3.32% | 35,333 |
08/12/2026 | 4.97 | 5.06 | 4.84 | 4.97 | +1.02% | 8,231 |
08/11/2026 | 4.92 | 4.96 | 4.90 | 4.92 | -0.61% | 13,556 |
08/10/2026 | 5.10 | 5.11 | 4.78 | 4.95 | -1.59% | 56,354 |
08/07/2026 | 4.91 | 5.03 | 4.79 | 5.03 | +2.86% | 51,559 |
08/06/2026 | 4.78 | 4.89 | 4.65 | 4.89 | +1.77% | 55,175 |
08/05/2026 | 4.85 | 4.85 | 4.75 | 4.81 | +0.31% | 9,330 |
08/04/2026 | 4.80 | 4.85 | 4.46 | 4.79 | -1.24% | 42,319 |
08/03/2026 | 4.81 | 4.85 | 4.76 | 4.85 | +1.89% | 17,342 |
07/31/2026 | 4.71 | 4.79 | 4.62 | 4.76 | +0.42% | 51,968 |
07/30/2026 | 4.58 | 4.76 | 4.58 | 4.74 | +3.27% | 73,111 |
07/29/2026 | 4.50 | 4.68 | 4.41 | 4.59 | +1.32% | 22,362 |
07/28/2026 | 4.48 | 4.60 | 4.45 | 4.53 | +1.34% | 33,301 |
07/27/2026 | 4.40 | 4.50 | 4.40 | 4.47 | 0.00% | 40,732 |
07/24/2026 | 4.56 | 4.62 | 4.47 | 4.47 | -1.32% | 27,885 |
07/23/2026 | 4.46 | 4.62 | 4.42 | 4.53 | +1.00% | 6,744 |
07/22/2026 | 4.50 | 4.58 | 4.42 | 4.49 | -0.11% | 23,033 |
07/21/2026 | 4.45 | 4.67 | 4.45 | 4.49 | +0.67% | 25,834 |
07/20/2026 | 4.26 | 4.49 | 4.26 | 4.46 | +2.76% | 34,384 |
07/17/2026 | 4.26 | 4.36 | 4.26 | 4.34 | +0.70% | 14,602 |
07/16/2026 | 4.20 | 4.35 | 4.20 | 4.31 | +1.17% | 11,230 |
07/15/2026 | 4.15 | 4.38 | 4.15 | 4.26 | -0.23% | 12,111 |
07/14/2026 | 4.23 | 4.32 | 4.23 | 4.27 | +1.18% | 5,745 |
07/13/2026 | 4.16 | 4.34 | 4.15 | 4.22 | +1.20% | 23,540 |
07/10/2026 | 4.15 | 4.26 | 4.15 | 4.17 | -0.71% | 19,160 |
07/09/2026 | 4.23 | 4.30 | 4.05 | 4.20 | +0.96% | 38,077 |
07/08/2026 | 4.11 | 4.32 | 4.07 | 4.16 | +0.48% | 41,948 |
07/07/2026 | 4.16 | 4.21 | 4.10 | 4.14 | -1.19% | 49,542 |
07/06/2026 | 4.13 | 4.26 | 4.13 | 4.19 | -0.24% | 35,509 |
07/02/2026 | 4.12 | 4.27 | 4.12 | 4.20 | +1.45% | 31,544 |
07/01/2026 | 4.10 | 4.19 | 4.05 | 4.14 | -0.48% | 62,396 |
06/30/2026 | 4.20 | 4.23 | 4.10 | 4.16 | -0.48% | 31,106 |
06/29/2026 | 4.35 | 4.35 | 4.05 | 4.18 | -5.43% | 72,100 |
06/26/2026 | 4.45 | 4.53 | 4.23 | 4.42 | 0.00% | 28,536 |
06/25/2026 | 4.39 | 4.73 | 4.27 | 4.42 | +0.68% | 162,897 |
06/24/2026 | 4.50 | 4.54 | 4.32 | 4.39 | -3.94% | 41,440 |
06/23/2026 | 4.45 | 4.59 | 4.40 | 4.57 | +3.16% | 20,904 |
06/22/2026 | 4.35 | 4.54 | 4.35 | 4.43 | +1.14% | 72,176 |
06/18/2026 | 4.37 | 4.60 | 4.32 | 4.38 | -0.23% | 64,967 |
06/17/2026 | 4.46 | 4.52 | 4.39 | 4.39 | -2.88% | 16,796 |
06/16/2026 | 4.50 | 4.53 | 4.32 | 4.52 | +0.44% | 22,430 |
06/15/2026 | 4.80 | 4.80 | 4.39 | 4.50 | -2.60% | 59,422 |
06/12/2026 | 4.76 | 4.76 | 4.54 | 4.62 | -1.70% | 33,516 |
06/11/2026 | 4.70 | 4.78 | 4.47 | 4.70 | +1.73% | 44,694 |
06/10/2026 | 4.52 | 4.74 | 4.51 | 4.62 | +1.76% | 92,730 |
06/09/2026 | 4.66 | 4.66 | 4.52 | 4.54 | -1.30% | 51,631 |
06/08/2026 | 4.61 | 4.73 | 4.52 | 4.60 | -0.43% | 96,205 |
06/05/2026 | 4.77 | 4.77 | 4.29 | 4.62 | -3.35% | 33,736 |
06/04/2026 | 4.34 | 4.90 | 4.33 | 4.78 | +10.14% | 77,765 |
06/03/2026 | 4.27 | 4.38 | 4.12 | 4.34 | +2.36% | 56,308 |