Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	3.070	3.380	3.070	3.310	89,398	+0.24(+7.82%)
Jan 13, 2026	2.930	3.100	2.927	3.070	77,600	+0.14(+4.78%)
Jan 12, 2026	2.955	3.050	2.913	2.930	65,038	+0.07(+2.45%)
Jan 09, 2026	2.956	3.002	2.830	2.860	52,911	-0.16(-5.30%)
Jan 08, 2026	2.970	3.036	2.914	3.020	17,428	+0.08(+2.72%)
Jan 07, 2026	2.840	2.940	2.800	2.940	39,883	+0.10(+3.52%)
Jan 06, 2026	2.800	2.930	2.800	2.840	19,506	+0.05(+1.79%)
Jan 05, 2026	2.760	2.893	2.760	2.790	12,325	+0.03(+1.09%)
Jan 02, 2026	2.790	2.794	2.670	2.760	28,439	-0.05(-1.78%)
Dec 31, 2025	2.780	2.860	2.780	2.810	18,293	+0.03(+1.08%)
Dec 30, 2025	2.830	2.904	2.780	2.780	23,791	-0.09(-3.14%)
Dec 29, 2025	2.890	2.910	2.760	2.870	87,644	-0.08(-2.71%)
Dec 26, 2025	2.920	2.950	2.920	2.950	6,587	+0.00(+0.00%)
Dec 24, 2025	2.930	2.950	2.903	2.950	8,778	+0.00(+0.00%)
Dec 23, 2025	2.940	2.950	2.880	2.950	25,702	+0.04(+1.37%)
Dec 22, 2025	3.000	3.001	2.890	2.910	49,417	-0.05(-1.69%)
Dec 19, 2025	3.000	3.040	2.960	2.960	18,983	-0.04(-1.27%)
Dec 18, 2025	3.025	3.025	2.998	2.998	9,346	-0.00(-0.07%)
Dec 17, 2025	2.990	3.013	2.990	3.000	11,308	+0.02(+0.67%)
Dec 16, 2025	3.000	3.000	2.978	2.980	11,507	-0.02(-0.66%)
Dec 15, 2025	2.950	3.010	2.950	3.000	19,212	+0.06(+2.04%)
Dec 12, 2025	2.980	3.000	2.940	2.940	12,551	-0.08(-2.49%)
Dec 11, 2025	3.020	3.030	2.960	3.015	15,725	-0.00(-0.17%)
Dec 10, 2025	3.010	3.060	3.000	3.020	21,378	+0.03(+1.00%)
Dec 09, 2025	2.980	3.050	2.910	2.990	10,287	+0.01(+0.34%)
Dec 08, 2025	2.900	3.006	2.900	2.980	19,571	+0.08(+2.76%)
Dec 05, 2025	2.940	2.972	2.880	2.900	19,375	-0.03(-1.02%)
Dec 04, 2025	2.960	2.960	2.920	2.930	9,143	+0.02(+0.69%)
Dec 03, 2025	2.920	3.000	2.897	2.910	33,669	-0.05(-1.70%)
Dec 02, 2025	2.987	2.987	2.870	2.960	19,006	+0.02(+0.69%)
Dec 01, 2025	3.070	3.080	2.940	2.940	25,568	-0.11(-3.61%)
Nov 28, 2025	3.000	3.100	2.990	3.050	29,556	-0.01(-0.33%)
Nov 26, 2025	2.980	3.100	2.980	3.060	39,011	+0.06(+1.83%)
Nov 25, 2025	2.958	3.130	2.950	3.005	36,773	+0.08(+2.91%)
Nov 24, 2025	2.880	2.960	2.760	2.920	60,711	+0.07(+2.46%)
Nov 21, 2025	2.760	2.880	2.760	2.850	56,222	+0.23(+8.78%)
Nov 20, 2025	2.630	2.720	2.620	2.620	34,596	-0.03(-1.13%)
Nov 19, 2025	2.690	2.710	2.620	2.650	31,630	-0.02(-0.75%)
Nov 18, 2025	2.660	2.710	2.650	2.670	11,506	+0.03(+1.14%)
Nov 17, 2025	2.660	2.747	2.630	2.640	15,484	-0.05(-1.86%)
Nov 14, 2025	2.680	2.726	2.630	2.690	24,367	+0.00(+0.00%)
Nov 13, 2025	2.760	2.765	2.620	2.690	46,662	-0.08(-2.89%)
Nov 12, 2025	2.770	2.770	2.750	2.770	6,186	+0.01(+0.36%)
Nov 11, 2025	2.770	2.770	2.743	2.760	4,363	+0.03(+1.25%)
Nov 10, 2025	2.790	2.790	2.695	2.726	23,053	-0.01(-0.51%)
Nov 07, 2025	2.680	2.750	2.665	2.740	23,076	+0.07(+2.62%)
Nov 06, 2025	2.660	2.707	2.660	2.670	7,078	+0.01(+0.38%)
Nov 05, 2025	2.610	2.724	2.610	2.660	6,859	-0.02(-0.75%)
Nov 04, 2025	2.700	2.700	2.640	2.680	12,997	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Pyxis Tankers Inc. - Common Stock (NQ:PXS)

Historical Prices