2m 2m 2m 2m 2m 2m 2m
PYXIS TANKERS (PXS)
NASDAQ
$4.32+$0.10 (+2.37%)
Price as of Jul 14, 2026 10:13 AM EDT- $43.2MMarket Cap
- 42.09%1-Year Change
- Oil & Gas MidstreamIndustry
PYXIS TANKERS (PXS)
$4.32+$0.10 (+2.37%)
- 1 Month-8.66%Low Price$4.14High Price$4.57
- 3 Months-8.26%Low Price$4.14High Price$4.83
- 1 Year+42.09%Low Price$2.48High Price$4.83
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/02/2026 | 4.20 | 4.35 | 4.12 | 4.24 | +0.71% | 35,568 |
06/01/2026 | 4.20 | 4.25 | 4.13 | 4.21 | +1.20% | 68,134 |
05/29/2026 | 4.29 | 4.48 | 4.07 | 4.16 | -3.70% | 60,975 |
05/28/2026 | 4.68 | 4.71 | 4.28 | 4.32 | -8.67% | 107,281 |
05/27/2026 | 4.80 | 4.80 | 4.67 | 4.73 | -0.42% | 30,084 |
05/26/2026 | 4.67 | 4.90 | 4.67 | 4.75 | +3.26% | 107,898 |
05/22/2026 | 4.65 | 4.69 | 4.53 | 4.60 | -1.60% | 20,825 |
05/21/2026 | 4.46 | 4.78 | 4.43 | 4.68 | +0.11% | 56,262 |
05/20/2026 | 4.65 | 4.79 | 4.49 | 4.67 | +4.01% | 163,329 |
05/19/2026 | 4.43 | 4.70 | 4.38 | 4.49 | +3.46% | 163,206 |
05/18/2026 | 4.29 | 4.44 | 4.25 | 4.34 | -0.23% | 65,760 |
05/18/2026 |
$0.23 Earnings | |||||
05/15/2026 | 4.26 | 4.61 | 4.26 | 4.35 | +0.93% | 38,974 |
05/14/2026 | 4.28 | 4.38 | 4.25 | 4.31 | -0.23% | 18,395 |
05/13/2026 | 4.29 | 4.51 | 4.26 | 4.32 | -0.46% | 28,455 |
05/12/2026 | 4.41 | 4.46 | 3.90 | 4.34 | -3.12% | 53,793 |
05/11/2026 | 4.49 | 4.63 | 4.41 | 4.48 | +2.05% | 61,640 |
05/08/2026 | 4.42 | 4.67 | 4.30 | 4.39 | -1.35% | 30,881 |
05/07/2026 | 4.51 | 4.53 | 4.30 | 4.45 | -2.41% | 48,634 |
05/06/2026 | 4.84 | 4.92 | 4.46 | 4.56 | -5.59% | 69,856 |
05/05/2026 | 4.69 | 4.84 | 4.63 | 4.83 | +4.32% | 103,059 |
05/04/2026 | 4.58 | 4.68 | 4.55 | 4.63 | +2.66% | 65,986 |
05/01/2026 | 4.41 | 4.63 | 4.40 | 4.51 | +1.12% | 59,772 |
04/30/2026 | 4.43 | 4.50 | 4.43 | 4.46 | +1.36% | 20,159 |
04/29/2026 | 4.38 | 4.49 | 4.32 | 4.40 | +0.92% | 51,373 |
04/28/2026 | 4.50 | 4.50 | 4.36 | 4.36 | -3.96% | 28,200 |
04/27/2026 | 4.43 | 4.68 | 4.40 | 4.54 | +3.65% | 64,185 |
04/24/2026 | 4.43 | 4.47 | 4.31 | 4.38 | 0.00% | 25,053 |
04/23/2026 | 4.42 | 4.47 | 4.36 | 4.38 | -0.23% | 10,306 |
04/22/2026 | 4.47 | 4.53 | 4.30 | 4.39 | -0.45% | 23,465 |
04/21/2026 | 4.60 | 4.60 | 4.40 | 4.41 | -5.16% | 42,248 |
04/20/2026 | 4.45 | 4.69 | 4.38 | 4.65 | +4.73% | 63,577 |
04/17/2026 | 4.44 | 4.47 | 4.39 | 4.44 | +0.91% | 23,399 |
04/16/2026 | 4.44 | 4.49 | 4.26 | 4.40 | -0.90% | 48,363 |
04/15/2026 | 4.45 | 4.48 | 4.36 | 4.44 | +0.68% | 22,836 |
04/14/2026 | 4.55 | 4.66 | 4.32 | 4.41 | -4.13% | 48,505 |
04/13/2026 | 4.50 | 4.67 | 4.49 | 4.60 | +3.37% | 34,807 |
04/10/2026 | 4.47 | 4.58 | 4.32 | 4.45 | +0.91% | 36,914 |
04/09/2026 | 4.51 | 4.67 | 4.41 | 4.41 | -2.22% | 85,821 |
04/08/2026 | 4.36 | 4.56 | 4.36 | 4.51 | +3.44% | 34,363 |
04/07/2026 | 4.32 | 4.44 | 4.29 | 4.36 | +1.40% | 19,766 |
04/06/2026 | 4.46 | 4.65 | 4.23 | 4.30 | -2.27% | 59,728 |
04/02/2026 | 4.27 | 4.46 | 4.27 | 4.40 | +3.29% | 38,912 |
04/01/2026 | 4.21 | 4.39 | 4.21 | 4.26 | +0.47% | 3,889 |
03/31/2026 | 4.38 | 4.38 | 4.21 | 4.24 | -0.47% | 20,930 |
03/30/2026 | 4.49 | 4.51 | 4.22 | 4.26 | -3.40% | 52,183 |
03/27/2026 | 4.42 | 4.49 | 4.33 | 4.41 | -1.12% | 18,519 |
03/26/2026 | 4.44 | 4.57 | 4.36 | 4.46 | +0.68% | 28,392 |
03/25/2026 | 4.58 | 4.59 | 4.42 | 4.43 | -1.99% | 42,370 |
03/24/2026 | 4.37 | 4.69 | 4.36 | 4.52 | +2.73% | 116,934 |
03/23/2026 | 4.10 | 4.40 | 4.10 | 4.40 | +7.84% | 86,969 |
03/20/2026 | 4.19 | 4.19 | 4.00 | 4.08 | -2.16% | 64,902 |
03/19/2026 | 4.07 | 4.17 | 4.01 | 4.17 | +1.21% | 43,712 |
03/18/2026 | 4.30 | 4.38 | 4.12 | 4.12 | -3.96% | 46,552 |
03/17/2026 | 4.00 | 4.49 | 4.00 | 4.29 | +8.88% | 125,722 |
03/16/2026 | 3.87 | 3.99 | 3.68 | 3.94 | +2.34% | 90,008 |
03/13/2026 | 3.85 | 3.96 | 3.73 | 3.85 | -0.77% | 27,197 |
03/12/2026 | 3.90 | 3.95 | 3.80 | 3.88 | -0.26% | 40,379 |
03/11/2026 | 4.10 | 4.10 | 3.82 | 3.89 | -4.19% | 71,400 |
03/10/2026 | 4.07 | 4.32 | 4.00 | 4.06 | -0.49% | 126,680 |
03/09/2026 | 3.96 | 4.26 | 3.96 | 4.08 | +2.26% | 139,439 |
03/06/2026 | 4.01 | 4.24 | 3.90 | 3.99 | +1.27% | 135,879 |
03/05/2026 | 4.23 | 4.23 | 3.92 | 3.94 | -6.86% | 61,386 |
03/05/2026 |
$0.20 Earnings | |||||
03/04/2026 | 4.21 | 4.30 | 4.01 | 4.23 | -2.08% | 84,727 |
03/03/2026 | 4.50 | 4.51 | 4.20 | 4.32 | -4.42% | 138,429 |
03/02/2026 | 4.60 | 4.74 | 4.16 | 4.52 | +8.65% | 267,641 |
02/27/2026 | 4.19 | 4.20 | 4.02 | 4.16 | +1.22% | 44,051 |
02/26/2026 | 3.89 | 4.19 | 3.89 | 4.11 | +5.93% | 184,536 |
02/25/2026 | 3.97 | 4.04 | 3.85 | 3.88 | -0.26% | 39,140 |
02/24/2026 | 3.86 | 3.98 | 3.86 | 3.89 | +1.83% | 67,270 |
02/23/2026 | 3.62 | 3.87 | 3.61 | 3.82 | +7.61% | 94,549 |
02/20/2026 | 3.63 | 3.66 | 3.55 | 3.55 | -2.74% | 31,285 |