5 DAY PERFORMANCE
-2.92%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-27.95%
6 MONTH PERFORMANCE
-28.09%
YEAR-TO-DATE PERFORMANCE
-12.23%
1 YEAR PERFORMANCE
-12.23%
Pyxis Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.64 | $3.67 (0.82%) | $3.69 | $3.64 | 11,860 | $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 |
| 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 |