-
5 DAY PERFORMANCE
-1.92% -
1 MONTH PERFORMANCE
-12.82% -
3 MONTH PERFORMANCE
-21.54% -
6 MONTH PERFORMANCE
-18.73% -
YEAR-TO-DATE PERFORMANCE
-2.16% -
1 YEAR PERFORMANCE
+0.00%
Pyxis Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.11 | $4.08 (-0.73%) | $4.39 | $4.06 | 24,052 | $42.64 M |
| 11/21/2024 | $4.12 | $4.02 (-2.43%) | $4.18 | $4.02 | 20,320 | $42.01 M |
| 11/20/2024 | $4.15 | $4.15 (0%) | $4.15 | $4.09 | 8,973 | $43.37 M |
| 11/19/2024 | $4.15 | $4.11 (-0.96%) | $4.17 | $4.08 | 7,300 | $42.96 M |
| 11/18/2024 | $4.09 | $4.16 (1.71%) | $4.16 | $4.07 | 9,456 | $43.48 M |
| 11/15/2024 | $4.14 | $4.03 (-2.66%) | $4.23 | $4.01 | 24,945 | $42.12 M |
| 11/14/2024 | $4.09 | $4.17 (1.96%) | $4.17 | $4.09 | 13,332 | $43.58 M |
| 11/13/2024 | $4.18 | $4.03 (-3.59%) | $4.18 | $4.01 | 32,100 | $42.12 M |
| 11/12/2024 | $4.22 | $4.15 (-1.66%) | $4.22 | $3.95 | 45,627 | $43.37 M |
| 11/11/2024 | $4.25 | $4.22 (-0.71%) | $4.28 | $4.15 | 27,814 | $44.10 M |
| 11/08/2024 | $4.27 | $4.24 (-0.7%) | $4.33 | $4.24 | 47,549 | $44.31 M |
| 11/07/2024 | $4.32 | $4.33 (0.23%) | $4.42 | $4.32 | 19,600 | $45.25 M |
| 11/06/2024 | $4.34 | $4.36 (0.46%) | $4.37 | $4.28 | 16,600 | $45.57 M |
| 11/05/2024 | $4.38 | $4.34 (-0.91%) | $4.39 | $4.32 | 33,300 | $45.36 M |
| 11/04/2024 | $4.32 | $4.33 (0.23%) | $4.41 | $4.31 | 18,644 | $45.25 M |
| 11/01/2024 | $4.24 | $4.36 (2.83%) | $4.43 | $4.24 | 18,401 | $45.57 M |
| 10/31/2024 | $4.36 | $4.42 (1.38%) | $4.48 | $4.35 | 30,507 | $46.20 M |
| 10/30/2024 | $4.26 | $4.37 (2.58%) | $4.38 | $4.22 | 20,500 | $45.67 M |
| 10/29/2024 | $4.47 | $4.33 (-3.13%) | $4.50 | $4.28 | 44,100 | $45.25 M |
| 10/28/2024 | $4.67 | $4.49 (-3.85%) | $4.78 | $4.45 | 47,200 | $46.93 M |
| 10/25/2024 | $4.64 | $4.67 (0.65%) | $4.76 | $4.62 | 72,200 | $48.81 M |
| 10/24/2024 | $4.70 | $4.61 (-1.91%) | $4.70 | $4.56 | 17,728 | $48.18 M |
| 10/23/2024 | $4.85 | $4.68 (-3.51%) | $4.87 | $4.65 | 27,710 | $48.91 M |
| 10/22/2024 | $4.91 | $4.85 (-1.22%) | $4.92 | $4.85 | 11,825 | $50.69 M |
| 10/21/2024 | $4.91 | $4.91 (0%) | $4.94 | $4.88 | 12,538 | $51.32 M |
| 10/18/2024 | $4.89 | $4.93 (0.82%) | $4.95 | $4.88 | 20,600 | $51.53 M |
| 10/17/2024 | $4.76 | $4.84 (1.68%) | $4.92 | $4.73 | 28,576 | $50.58 M |
| 10/16/2024 | $4.88 | $4.76 (-2.46%) | $4.89 | $4.70 | 59,532 | $49.75 M |
| 10/15/2024 | $4.89 | $4.89 (0%) | $4.96 | $4.87 | 24,600 | $51.11 M |
| 10/14/2024 | $5.02 | $4.94 (-1.59%) | $5.02 | $4.94 | 12,334 | $51.63 M |
| 10/11/2024 | $5.01 | $5.00 (-0.2%) | $5.02 | $4.93 | 5,600 | $52.26 M |
| 10/10/2024 | $5.04 | $5.00 (-0.79%) | $5.04 | $4.96 | 5,113 | $52.26 M |
| 10/09/2024 | $5.00 | $4.99 (-0.2%) | $5.03 | $4.92 | 13,919 | $52.15 M |
| 10/08/2024 | $5.02 | $5.01 (-0.2%) | $5.02 | $4.97 | 8,500 | $52.36 M |
| 10/07/2024 | $5.05 | $5.04 (-0.2%) | $5.11 | $5.04 | 13,530 | $52.67 M |
| 10/04/2024 | $5.05 | $5.09 (0.79%) | $5.12 | $5.05 | 6,820 | $53.20 M |
| 10/03/2024 | $5.04 | $5.08 (0.79%) | $5.08 | $4.98 | 22,700 | $53.09 M |
| 10/02/2024 | $5.04 | $5.04 (0%) | $5.04 | $5.02 | 8,803 | $52.67 M |
| 10/01/2024 | $4.87 | $4.98 (2.26%) | $5.04 | $4.87 | 21,250 | $52.05 M |
| 09/30/2024 | $5.09 | $4.95 (-2.75%) | $5.19 | $4.93 | 33,146 | $51.73 M |
| 09/27/2024 | $5.07 | $5.08 (0.2%) | $5.08 | $5.06 | 10,700 | $53.09 M |
| 09/26/2024 | $5.05 | $5.10 (0.99%) | $5.10 | $5.05 | 8,200 | $53.30 M |
| 09/25/2024 | $5.08 | $5.05 (-0.59%) | $5.11 | $5.05 | 10,600 | $52.78 M |
| 09/24/2024 | $5.02 | $5.09 (1.39%) | $5.15 | $4.96 | 78,133 | $53.20 M |
| 09/23/2024 | $4.96 | $5.02 (1.21%) | $5.04 | $4.96 | 17,000 | $52.47 M |
| 09/20/2024 | $5.04 | $4.97 (-1.39%) | $5.04 | $4.90 | 19,300 | $51.94 M |
| 09/19/2024 | $5.06 | $5.02 (-0.79%) | $5.06 | $4.96 | 33,436 | $52.47 M |
| 09/18/2024 | $5.04 | $5.01 (-0.6%) | $5.07 | $5.00 | 10,106 | $52.36 M |
| 09/17/2024 | $5.10 | $5.05 (-0.98%) | $5.10 | $5.00 | 16,911 | $52.78 M |
| 09/16/2024 | $5.00 | $4.96 (-0.8%) | $5.02 | $4.91 | 25,011 | $51.84 M |
| 09/13/2024 | $5.02 | $4.99 (-0.6%) | $5.10 | $4.99 | 38,324 | $52.15 M |
| 09/12/2024 | $5.06 | $5.04 (-0.4%) | $5.10 | $4.97 | 25,100 | $52.67 M |
| 09/11/2024 | $4.85 | $5.02 (3.51%) | $5.11 | $4.85 | 57,930 | $52.47 M |
| 09/10/2024 | $4.89 | $4.80 (-1.84%) | $4.89 | $4.80 | 11,437 | $50.17 M |
| 09/09/2024 | $4.78 | $4.87 (1.88%) | $4.94 | $4.78 | 15,600 | $50.90 M |
| 09/06/2024 | $4.90 | $4.80 (-2.04%) | $4.95 | $4.78 | 31,343 | $50.17 M |
| 09/05/2024 | $4.90 | $4.91 (0.2%) | $4.97 | $4.90 | 25,000 | $51.32 M |
| 09/04/2024 | $4.95 | $4.95 (0%) | $5.06 | $4.95 | 13,100 | $51.73 M |
| 09/03/2024 | $5.00 | $5.01 (0.2%) | $5.11 | $4.90 | 35,400 | $52.36 M |
| 08/30/2024 | $5.04 | $5.11 (1.39%) | $5.12 | $5.04 | 10,600 | $53.41 M |
| 08/29/2024 | $5.04 | $5.04 (0%) | $5.07 | $5.03 | 5,804 | $52.67 M |
| 08/28/2024 | $5.11 | $5.05 (-1.17%) | $5.15 | $5.01 | 15,139 | $52.78 M |
| 08/27/2024 | $5.18 | $5.11 (-1.35%) | $5.18 | $5.11 | 10,700 | $53.41 M |
| 08/26/2024 | $5.19 | $5.20 (0.19%) | $5.24 | $5.15 | 15,444 | $54.35 M |
| 08/23/2024 | $5.27 | $5.20 (-1.33%) | $5.27 | $5.19 | 8,535 | $54.35 M |