5 DAY PERFORMANCE
-7.06%
1 MONTH PERFORMANCE
-11.30%
3 MONTH PERFORMANCE
+19.30%
6 MONTH PERFORMANCE
+51.67%
YEAR-TO-DATE PERFORMANCE
+45.20%
1 YEAR PERFORMANCE
+27.50%
Pyxis Tankers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.29 | $4.32 (0.7%) | $4.51 | $4.26 | 28.46 K | $45.62 M |
| 05/12/2026 | $4.41 | $4.34 (-1.59%) | $4.46 | $3.90 | 53.80 K | $45.31 M |
| 05/11/2026 | $4.49 | $4.48 (-0.22%) | $4.63 | $4.41 | 61.64 K | $46.77 M |
| 05/08/2026 | $4.42 | $4.39 (-0.68%) | $4.67 | $4.30 | 30.90 K | $45.83 M |
| 05/07/2026 | $4.51 | $4.45 (-1.33%) | $4.53 | $4.30 | 48.63 K | $46.45 M |
| 05/06/2026 | $4.84 | $4.56 (-5.79%) | $4.92 | $4.46 | 69.90 K | $47.60 M |
| 05/05/2026 | $4.69 | $4.83 (2.99%) | $4.84 | $4.63 | 103.06 K | $50.42 M |
| 05/04/2026 | $4.58 | $4.63 (1.09%) | $4.68 | $4.55 | 66.00 K | $48.33 M |
| 05/01/2026 | $4.41 | $4.51 (2.27%) | $4.63 | $4.39 | 59.77 K | $47.08 M |
| 04/30/2026 | $4.43 | $4.46 (0.68%) | $4.50 | $4.43 | 20.20 K | $46.56 M |
| 04/29/2026 | $4.38 | $4.40 (0.46%) | $4.49 | $4.32 | 51.40 K | $45.93 M |
| 04/28/2026 | $4.50 | $4.36 (-3.11%) | $4.50 | $4.36 | 28.20 K | $45.52 M |
| 04/27/2026 | $4.43 | $4.54 (2.48%) | $4.68 | $4.40 | 64.30 K | $47.39 M |
| 04/24/2026 | $4.43 | $4.38 (-1.13%) | $4.47 | $4.31 | 25.10 K | $45.72 M |
| 04/23/2026 | $4.42 | $4.38 (-0.9%) | $4.47 | $4.36 | 10.31 K | $45.72 M |
| 04/22/2026 | $4.47 | $4.39 (-1.79%) | $4.53 | $4.30 | 23.50 K | $45.83 M |
| 04/21/2026 | $4.60 | $4.41 (-4.13%) | $4.60 | $4.40 | 42.25 K | $46.04 M |
| 04/20/2026 | $4.45 | $4.65 (4.49%) | $4.69 | $4.38 | 63.60 K | $48.54 M |
| 04/17/2026 | $4.44 | $4.44 (0%) | $4.47 | $4.39 | 23.40 K | $46.35 M |
| 04/16/2026 | $4.44 | $4.40 (-0.9%) | $4.49 | $4.26 | 48.40 K | $45.93 M |
| 04/15/2026 | $4.45 | $4.44 (-0.22%) | $4.48 | $4.36 | 22.84 K | $46.35 M |
| 04/14/2026 | $4.55 | $4.41 (-3.08%) | $4.66 | $4.32 | 48.51 K | $46.04 M |
| 04/13/2026 | $4.50 | $4.60 (2.22%) | $4.67 | $4.49 | 34.81 K | $48.02 M |
| 04/10/2026 | $4.47 | $4.45 (-0.45%) | $4.58 | $4.32 | 36.91 K | $46.45 M |
| 04/09/2026 | $4.51 | $4.41 (-2.22%) | $4.67 | $4.41 | 85.82 K | $46.04 M |
| 04/08/2026 | $4.36 | $4.51 (3.44%) | $4.56 | $4.36 | 34.36 K | $47.08 M |
| 04/07/2026 | $4.32 | $4.36 (0.93%) | $4.44 | $4.29 | 19.77 K | $45.52 M |
| 04/06/2026 | $4.46 | $4.30 (-3.59%) | $4.65 | $4.23 | 59.73 K | $44.89 M |
| 04/02/2026 | $4.27 | $4.40 (3.04%) | $4.46 | $4.27 | 38.91 K | $45.93 M |
| 04/01/2026 | $4.21 | $4.26 (1.19%) | $4.39 | $4.21 | 3.90 K | $44.47 M |
| 03/31/2026 | $4.38 | $4.24 (-3.2%) | $4.38 | $4.21 | 20.93 K | $44.26 M |
| 03/30/2026 | $4.49 | $4.26 (-5.12%) | $4.51 | $4.22 | 52.20 K | $44.47 M |
| 03/27/2026 | $4.42 | $4.41 (-0.23%) | $4.49 | $4.33 | 18.52 K | $46.04 M |
| 03/26/2026 | $4.44 | $4.46 (0.45%) | $4.57 | $4.36 | 28.40 K | $46.56 M |
| 03/25/2026 | $4.58 | $4.43 (-3.28%) | $4.59 | $4.42 | 42.40 K | $46.25 M |
| 03/24/2026 | $4.37 | $4.52 (3.43%) | $4.69 | $4.36 | 116.93 K | $47.19 M |
| 03/23/2026 | $4.10 | $4.40 (7.32%) | $4.40 | $4.10 | 87.00 K | $45.93 M |
| 03/20/2026 | $4.19 | $4.08 (-2.63%) | $4.19 | $4.00 | 64.90 K | $42.59 M |
| 03/19/2026 | $4.07 | $4.17 (2.46%) | $4.17 | $4.01 | 43.71 K | $43.53 M |
| 03/18/2026 | $4.30 | $4.12 (-4.19%) | $4.38 | $4.12 | 46.55 K | $43.01 M |
| 03/17/2026 | $4.00 | $4.29 (7.25%) | $4.49 | $4.00 | 125.72 K | $44.78 M |
| 03/16/2026 | $3.87 | $3.94 (1.81%) | $3.99 | $3.68 | 90.01 K | $41.13 M |
| 03/13/2026 | $3.85 | $3.85 (0%) | $3.96 | $3.73 | 27.20 K | $40.19 M |
| 03/12/2026 | $3.90 | $3.88 (-0.51%) | $3.95 | $3.80 | 40.40 K | $40.50 M |
| 03/11/2026 | $4.10 | $3.89 (-5.12%) | $4.10 | $3.82 | 71.40 K | $40.61 M |
| 03/10/2026 | $4.07 | $4.06 (-0.25%) | $4.32 | $4.00 | 126.70 K | $42.38 M |
| 03/09/2026 | $3.96 | $4.08 (3.03%) | $4.26 | $3.96 | 139.44 K | $42.59 M |
| 03/06/2026 | $4.01 | $3.99 (-0.5%) | $4.24 | $3.90 | 135.90 K | $41.65 M |
| 03/05/2026 | $4.23 | $3.94 (-6.86%) | $4.23 | $3.92 | 61.40 K | $41.13 M |
| 03/04/2026 | $4.21 | $4.23 (0.48%) | $4.30 | $4.01 | 84.73 K | $44.16 M |
| 03/03/2026 | $4.50 | $4.32 (-4%) | $4.51 | $4.20 | 138.43 K | $45.10 M |
| 03/02/2026 | $4.60 | $4.52 (-1.74%) | $4.74 | $4.16 | 267.64 K | $47.19 M |
| 02/27/2026 | $4.19 | $4.16 (-0.72%) | $4.20 | $4.02 | 44.10 K | $45.19 M |
| 02/26/2026 | $3.89 | $4.11 (5.66%) | $4.19 | $3.89 | 184.54 K | $44.65 M |
| 02/25/2026 | $3.97 | $3.88 (-2.27%) | $4.04 | $3.85 | 39.14 K | $42.15 M |
| 02/24/2026 | $3.86 | $3.89 (0.78%) | $3.98 | $3.86 | 67.30 K | $42.26 M |
| 02/23/2026 | $3.62 | $3.82 (5.52%) | $3.87 | $3.61 | 94.55 K | $41.50 M |
| 02/20/2026 | $3.63 | $3.55 (-2.2%) | $3.66 | $3.55 | 31.30 K | $38.57 M |
| 02/19/2026 | $3.54 | $3.65 (3.11%) | $3.66 | $3.54 | 28.70 K | $39.65 M |
| 02/18/2026 | $3.43 | $3.54 (3.21%) | $3.58 | $3.38 | 48.80 K | $38.46 M |
| 02/17/2026 | $3.41 | $3.31 (-2.93%) | $3.49 | $3.19 | 66.52 K | $35.96 M |
| 02/13/2026 | $3.37 | $3.42 (1.48%) | $3.52 | $3.36 | 46.72 K | $37.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
