-
5 DAY PERFORMANCE
-9.29% -
1 MONTH PERFORMANCE
-22.43% -
3 MONTH PERFORMANCE
-30.83% -
6 MONTH PERFORMANCE
-27.83% -
YEAR-TO-DATE PERFORMANCE
-24.55% -
1 YEAR PERFORMANCE
-13.60%
Pyxis Tankers Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.85 | $0.83 (-2.35%) | $0.85 | $0.83 | 2,389 | $53.09 M |
| 09/26/2024 | $0.78 | $0.85 (8.59%) | $0.85 | $0.75 | 9,113 | $53.30 M |
| 09/25/2024 | $0.83 | $0.81 (-2.42%) | $0.88 | $0.78 | 9,300 | $52.78 M |
| 09/24/2024 | $0.95 | $0.88 (-7.38%) | $0.95 | $0.82 | 8,275 | $53.20 M |
| 09/23/2024 | $0.80 | $0.92 (14.37%) | $0.92 | $0.80 | 702 | $52.47 M |
| 09/20/2024 | $0.86 | $0.79 (-8.14%) | $0.95 | $0.79 | 10,486 | $51.94 M |
| 09/19/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 454 | $52.47 M |
| 09/18/2024 | $0.84 | $0.86 (2.37%) | $0.86 | $0.74 | 6,825 | $52.36 M |
| 09/17/2024 | $0.88 | $0.89 (1.43%) | $0.91 | $0.85 | 4,029 | $52.78 M |
| 09/16/2024 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.89 | 1,301 | $51.84 M |
| 09/13/2024 | $0.85 | $0.91 (7.06%) | $0.91 | $0.84 | 401 | $52.15 M |
| 09/12/2024 | $0.95 | $0.90 (-5.37%) | $0.97 | $0.83 | 15,385 | $52.67 M |
| 09/11/2024 | $0.92 | $0.95 (3.15%) | $0.99 | $0.92 | 10,754 | $52.47 M |
| 09/10/2024 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 169 | $50.17 M |
| 09/09/2024 | $0.85 | $0.85 (-0.02%) | $0.85 | $0.79 | 5,609 | $50.90 M |
| 09/06/2024 | $0.81 | $0.73 (-9.88%) | $0.82 | $0.67 | 67,438 | $50.17 M |
| 09/05/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 1,020 | $51.32 M |
| 09/04/2024 | $0.88 | $0.88 (-0.07%) | $0.88 | $0.88 | 11,183 | $51.73 M |
| 08/26/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 558 | $54.35 M |
| 08/22/2024 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 121 | $54.66 M |
| 08/20/2024 | $0.96 | $0.96 (0%) | $1.08 | $0.94 | 5,903 | $56.75 M |
| 08/19/2024 | $0.94 | $0.93 (-1.17%) | $1.00 | $0.88 | 12,204 | $56.96 M |
| 08/16/2024 | $0.95 | $0.94 (-1.06%) | $0.95 | $0.83 | 19,407 | $56.65 M |
| 08/15/2024 | $0.84 | $0.86 (2.38%) | $0.86 | $0.80 | 9,884 | $54.87 M |
| 08/14/2024 | $0.85 | $0.92 (8.69%) | $0.92 | $0.78 | 20,404 | $54.24 M |
| 08/13/2024 | $0.90 | $0.85 (-5.67%) | $0.90 | $0.76 | 1,408 | $54.03 M |
| 08/12/2024 | $0.86 | $0.81 (-5.42%) | $0.86 | $0.76 | 9,590 | $51.94 M |
| 08/08/2024 | $0.86 | $0.99 (15.12%) | $0.99 | $0.84 | 2,800 | $50.13 M |
| 08/07/2024 | $0.73 | $0.90 (23.1%) | $0.97 | $0.70 | 5,553 | $50.02 M |
| 08/06/2024 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 104 | $50.97 M |
| 08/05/2024 | $0.75 | $0.89 (18.29%) | $0.89 | $0.75 | 6,306 | $51.70 M |
| 08/02/2024 | $0.90 | $1.01 (12.22%) | $1.01 | $0.84 | 2,425 | $51.70 M |
| 08/01/2024 | $1.01 | $1.02 (0.99%) | $1.08 | $0.85 | 24,841 | $54.12 M |
| 07/31/2024 | $1.02 | $1.12 (9.8%) | $1.12 | $0.95 | 2,401 | $54.75 M |
| 07/30/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.05 | 4,985 | $54.75 M |
| 07/29/2024 | $1.07 | $1.14 (6.54%) | $1.14 | $1.06 | 22,556 | $53.49 M |
| 07/25/2024 | $1.02 | $1.08 (5.88%) | $1.08 | $1.00 | 1,100 | $53.38 M |
| 07/22/2024 | $1.20 | $1.21 (0.83%) | $1.21 | $1.19 | 987 | $55.59 M |
| 07/17/2024 | $1.40 | $1.13 (-19.29%) | $1.40 | $1.04 | 2,023 | $56.75 M |
| 07/16/2024 | $1.00 | $1.00 (0%) | $1.00 | $1.00 | 1,001 | $52.33 M |
| 07/15/2024 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.00 | 9,800 | $51.70 M |
| 07/12/2024 | $1.15 | $1.19 (3.48%) | $1.19 | $1.08 | 2,519 | $51.81 M |
| 07/11/2024 | $1.16 | $1.07 (-7.76%) | $1.17 | $1.06 | 18,486 | $51.70 M |
| 07/10/2024 | $1.30 | $1.20 (-7.69%) | $1.30 | $1.10 | 36,334 | $52.54 M |
| 07/09/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.23 | 12,730 | $51.39 M |
| 07/05/2024 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.10 | 23,181 | $52.33 M |
| 07/03/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 200 | $53.49 M |
| 07/02/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.13 | 2,678 | $53.38 M |
| 07/01/2024 | $1.38 | $1.10 (-20.29%) | $1.39 | $1.10 | 29,801 | $53.49 M |
| 06/28/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.20 | 1,280 | $53.49 M |