5 DAY PERFORMANCE
+1.65%
1 MONTH PERFORMANCE
-4.90%
3 MONTH PERFORMANCE
-8.21%
6 MONTH PERFORMANCE
-31.28%
YEAR-TO-DATE PERFORMANCE
-6.11%
1 YEAR PERFORMANCE
-15.95%
Pyxis Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $3.68 | $3.68 (0%) | $3.70 | $3.61 | 7,127 | $38.91 M |
| 02/19/2025 | $3.61 | $3.68 (1.94%) | $3.74 | $3.61 | 13,100 | $38.91 M |
| 02/18/2025 | $3.60 | $3.69 (2.5%) | $3.69 | $3.51 | 23,861 | $39.01 M |
| 02/14/2025 | $3.72 | $3.63 (-2.42%) | $3.79 | $3.63 | 21,700 | $38.38 M |
| 02/13/2025 | $3.74 | $3.72 (-0.53%) | $3.89 | $3.70 | 15,722 | $39.33 M |
| 02/12/2025 | $3.76 | $3.78 (0.53%) | $3.85 | $3.72 | 9,725 | $39.96 M |
| 02/11/2025 | $3.79 | $3.75 (-1.06%) | $3.80 | $3.72 | 8,846 | $39.65 M |
| 02/10/2025 | $3.78 | $3.74 (-1.06%) | $3.88 | $3.73 | 19,469 | $39.54 M |
| 02/07/2025 | $3.80 | $3.79 (-0.26%) | $3.87 | $3.78 | 11,659 | $40.07 M |
| 02/06/2025 | $3.91 | $3.85 (-1.53%) | $4.04 | $3.85 | 16,000 | $40.70 M |
| 02/05/2025 | $3.89 | $3.97 (2.06%) | $3.99 | $3.89 | 14,847 | $41.97 M |
| 02/04/2025 | $3.80 | $3.89 (2.37%) | $3.96 | $3.80 | 32,347 | $41.13 M |
| 02/03/2025 | $3.80 | $3.79 (-0.26%) | $3.82 | $3.68 | 33,600 | $40.07 M |
| 01/31/2025 | $3.89 | $3.80 (-2.31%) | $3.89 | $3.78 | 14,800 | $40.17 M |
| 01/30/2025 | $3.74 | $3.82 (2.14%) | $3.82 | $3.72 | 14,500 | $40.39 M |
| 01/29/2025 | $3.68 | $3.71 (0.82%) | $3.73 | $3.67 | 14,300 | $39.22 M |
| 01/28/2025 | $3.64 | $3.71 (1.92%) | $3.79 | $3.61 | 14,900 | $39.22 M |
| 01/27/2025 | $3.77 | $3.72 (-1.33%) | $3.79 | $3.66 | 16,821 | $39.33 M |
| 01/24/2025 | $3.79 | $3.77 (-0.53%) | $3.85 | $3.71 | 16,000 | $39.86 M |
| 01/23/2025 | $3.86 | $3.77 (-2.33%) | $3.86 | $3.73 | 13,623 | $39.86 M |
| 01/22/2025 | $3.86 | $3.77 (-2.33%) | $3.90 | $3.77 | 22,400 | $39.86 M |
| 01/21/2025 | $3.89 | $3.88 (-0.26%) | $3.94 | $3.82 | 21,435 | $41.02 M |
| 01/17/2025 | $3.95 | $3.94 (-0.25%) | $3.96 | $3.90 | 14,300 | $41.65 M |
| 01/16/2025 | $4.00 | $3.91 (-2.25%) | $4.07 | $3.91 | 25,600 | $41.34 M |
| 01/15/2025 | $4.11 | $4.06 (-1.22%) | $4.11 | $3.98 | 22,043 | $42.92 M |
| 01/14/2025 | $4.03 | $4.08 (1.24%) | $4.14 | $4.01 | 33,175 | $43.13 M |
| 01/13/2025 | $4.07 | $4.04 (-0.74%) | $4.40 | $3.89 | 28,000 | $42.71 M |
| 01/10/2025 | $3.83 | $4.12 (7.57%) | $4.12 | $3.83 | 64,767 | $43.56 M |
| 01/08/2025 | $3.84 | $3.90 (1.56%) | $3.90 | $3.80 | 26,549 | $41.23 M |
| 01/07/2025 | $3.73 | $3.84 (2.95%) | $3.97 | $3.73 | 32,305 | $40.60 M |
| 01/06/2025 | $3.70 | $3.76 (1.62%) | $3.85 | $3.70 | 27,700 | $39.75 M |
| 01/03/2025 | $3.91 | $3.73 (-4.6%) | $3.91 | $3.73 | 32,938 | $39.43 M |
| 01/02/2025 | $3.93 | $3.82 (-2.8%) | $3.98 | $3.81 | 31,114 | $40.39 M |
| 12/31/2024 | $3.70 | $3.93 (6.22%) | $3.93 | $3.70 | 30,984 | $41.55 M |
| 12/30/2024 | $3.62 | $3.73 (3.04%) | $3.78 | $3.58 | 30,500 | $39.43 M |
| 12/27/2024 | $3.64 | $3.67 (0.82%) | $3.69 | $3.64 | 11,900 | $38.80 M |
| 12/26/2024 | $3.63 | $3.70 (1.93%) | $3.77 | $3.63 | 16,500 | $39.12 M |
| 12/24/2024 | $3.68 | $3.77 (2.45%) | $3.77 | $3.68 | 15,435 | $39.86 M |
| 12/23/2024 | $3.64 | $3.68 (1.1%) | $3.74 | $3.51 | 47,701 | $38.91 M |
| 12/20/2024 | $3.42 | $3.56 (4.09%) | $3.60 | $3.42 | 55,200 | $37.64 M |
| 12/19/2024 | $3.50 | $3.49 (-0.29%) | $3.52 | $3.40 | 31,254 | $36.90 M |
| 12/18/2024 | $3.61 | $3.57 (-1.11%) | $3.62 | $3.46 | 35,820 | $37.74 M |
| 12/17/2024 | $3.55 | $3.56 (0.28%) | $3.59 | $3.45 | 68,120 | $37.64 M |
| 12/16/2024 | $3.60 | $3.58 (-0.56%) | $3.64 | $3.55 | 52,107 | $37.85 M |
| 12/13/2024 | $3.66 | $3.62 (-1.09%) | $3.67 | $3.58 | 29,845 | $38.27 M |
| 12/12/2024 | $3.67 | $3.66 (-0.27%) | $3.67 | $3.58 | 41,131 | $38.69 M |
| 12/11/2024 | $3.74 | $3.67 (-1.87%) | $3.81 | $3.63 | 42,734 | $38.80 M |
| 12/10/2024 | $3.67 | $3.72 (1.36%) | $3.75 | $3.62 | 36,200 | $39.33 M |
| 12/09/2024 | $3.63 | $3.68 (1.38%) | $3.70 | $3.60 | 24,600 | $38.91 M |
| 12/06/2024 | $3.70 | $3.60 (-2.7%) | $3.70 | $3.55 | 42,724 | $38.06 M |
| 12/05/2024 | $3.66 | $3.70 (1.09%) | $3.77 | $3.66 | 17,425 | $39.12 M |
| 12/04/2024 | $3.77 | $3.71 (-1.59%) | $3.85 | $3.64 | 23,400 | $39.22 M |
| 12/03/2024 | $3.80 | $3.77 (-0.79%) | $3.81 | $3.76 | 33,700 | $39.86 M |
| 12/02/2024 | $3.66 | $3.80 (3.83%) | $3.89 | $3.66 | 25,400 | $40.17 M |
| 11/29/2024 | $3.77 | $3.77 (0%) | $3.79 | $3.62 | 88,000 | $39.86 M |
| 11/27/2024 | $3.78 | $3.81 (0.79%) | $3.93 | $3.75 | 45,500 | $40.28 M |
| 11/26/2024 | $4.00 | $3.88 (-3%) | $4.01 | $3.87 | 34,445 | $41.02 M |
| 11/25/2024 | $4.20 | $3.98 (-5.24%) | $4.22 | $3.93 | 44,342 | $41.60 M |
| 11/22/2024 | $4.11 | $4.08 (-0.73%) | $4.39 | $4.06 | 24,100 | $42.64 M |
| 11/21/2024 | $4.12 | $4.02 (-2.43%) | $4.18 | $4.02 | 20,320 | $42.01 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.
