5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
+18.03%
3 MONTH PERFORMANCE
+16.94%
6 MONTH PERFORMANCE
+47.37%
YEAR-TO-DATE PERFORMANCE
+79.36%
1 YEAR PERFORMANCE
+101.60%
Pyxis Tankers Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $5.10 | $5.04 (-1.27%) | $5.10 | $4.90 | 1.52 K | |
| 08/13/2026 | $4.93 | $5.14 (4.26%) | $5.20 | $4.93 | 35.33 K | $53.15 M |
| 08/12/2026 | $4.97 | $4.97 (0%) | $5.06 | $4.84 | 8.23 K | $51.39 M |
| 08/11/2026 | $4.92 | $4.92 (0%) | $4.96 | $4.90 | 13.60 K | $50.87 M |
| 08/10/2026 | $5.10 | $4.95 (-2.94%) | $5.11 | $4.78 | 56.35 K | $51.18 M |
| 08/07/2026 | $4.91 | $5.03 (2.44%) | $5.03 | $4.79 | 51.60 K | $52.01 M |
| 08/06/2026 | $4.78 | $4.89 (2.3%) | $4.89 | $4.64 | 55.20 K | $50.56 M |
| 08/05/2026 | $4.85 | $4.81 (-0.82%) | $4.85 | $4.75 | 9.33 K | $49.73 M |
| 08/04/2026 | $4.80 | $4.79 (-0.21%) | $4.85 | $4.46 | 42.32 K | $49.53 M |
| 08/03/2026 | $4.81 | $4.85 (0.83%) | $4.85 | $4.76 | 17.34 K | $50.15 M |
| 07/31/2026 | $4.71 | $4.76 (1.06%) | $4.79 | $4.62 | 52.00 K | $49.22 M |
| 07/30/2026 | $4.58 | $4.74 (3.49%) | $4.76 | $4.58 | 73.11 K | $49.01 M |
| 07/29/2026 | $4.50 | $4.59 (2%) | $4.68 | $4.41 | 22.40 K | $47.46 M |
| 07/28/2026 | $4.48 | $4.53 (1.12%) | $4.60 | $4.45 | 33.30 K | $46.84 M |
| 07/27/2026 | $4.40 | $4.47 (1.59%) | $4.50 | $4.40 | 40.73 K | $46.22 M |
| 07/24/2026 | $4.56 | $4.47 (-1.97%) | $4.62 | $4.47 | 27.90 K | $46.22 M |
| 07/23/2026 | $4.46 | $4.53 (1.57%) | $4.62 | $4.42 | 6.74 K | $46.84 M |
| 07/22/2026 | $4.50 | $4.49 (-0.22%) | $4.58 | $4.42 | 23.03 K | $46.43 M |
| 07/21/2026 | $4.45 | $4.49 (0.9%) | $4.67 | $4.45 | 25.83 K | $46.43 M |
| 07/20/2026 | $4.26 | $4.46 (4.69%) | $4.49 | $4.26 | 34.38 K | $46.12 M |
| 07/17/2026 | $4.26 | $4.34 (1.88%) | $4.36 | $4.26 | 14.60 K | $44.87 M |
| 07/16/2026 | $4.20 | $4.31 (2.62%) | $4.35 | $4.20 | 11.23 K | $44.56 M |
| 07/15/2026 | $4.15 | $4.26 (2.65%) | $4.38 | $4.15 | 12.11 K | $44.05 M |
| 07/14/2026 | $4.23 | $4.27 (0.95%) | $4.32 | $4.23 | 5.75 K | $44.15 M |
| 07/13/2026 | $4.16 | $4.22 (1.44%) | $4.34 | $4.15 | 23.54 K | $43.63 M |
| 07/10/2026 | $4.15 | $4.17 (0.48%) | $4.26 | $4.15 | 19.20 K | $43.12 M |
| 07/09/2026 | $4.23 | $4.20 (-0.71%) | $4.30 | $4.05 | 38.10 K | $43.43 M |
| 07/08/2026 | $4.11 | $4.16 (1.22%) | $4.32 | $4.07 | 41.95 K | $43.01 M |
| 07/07/2026 | $4.16 | $4.14 (-0.48%) | $4.21 | $4.10 | 49.54 K | $42.81 M |
| 07/06/2026 | $4.13 | $4.19 (1.45%) | $4.26 | $4.13 | 35.51 K | $43.32 M |
| 07/02/2026 | $4.12 | $4.20 (1.94%) | $4.27 | $4.12 | 31.54 K | $43.43 M |
| 07/01/2026 | $4.10 | $4.14 (0.98%) | $4.19 | $4.05 | 62.40 K | $42.81 M |
| 06/30/2026 | $4.20 | $4.16 (-0.95%) | $4.23 | $4.10 | 31.11 K | $43.01 M |
| 06/29/2026 | $4.35 | $4.18 (-3.91%) | $4.35 | $4.05 | 72.10 K | $43.22 M |
| 06/26/2026 | $4.45 | $4.42 (-0.67%) | $4.53 | $4.23 | 28.54 K | $45.70 M |
| 06/25/2026 | $4.39 | $4.42 (0.68%) | $4.73 | $4.27 | 162.90 K | $45.70 M |
| 06/24/2026 | $4.50 | $4.39 (-2.44%) | $4.54 | $4.32 | 41.44 K | $45.39 M |
| 06/23/2026 | $4.45 | $4.57 (2.7%) | $4.59 | $4.40 | 20.90 K | $47.25 M |
| 06/22/2026 | $4.35 | $4.43 (1.84%) | $4.54 | $4.35 | 72.20 K | $45.81 M |
| 06/18/2026 | $4.37 | $4.38 (0.23%) | $4.60 | $4.32 | 65.00 K | $45.29 M |
| 06/17/2026 | $4.46 | $4.39 (-1.57%) | $4.52 | $4.39 | 16.80 K | $45.39 M |
| 06/16/2026 | $4.50 | $4.52 (0.44%) | $4.53 | $4.32 | 22.43 K | $46.74 M |
| 06/15/2026 | $4.80 | $4.50 (-6.25%) | $4.80 | $4.39 | 59.42 K | $46.53 M |
| 06/12/2026 | $4.76 | $4.62 (-2.94%) | $4.76 | $4.54 | 33.52 K | $47.77 M |
| 06/11/2026 | $4.70 | $4.70 (0%) | $4.78 | $4.47 | 44.70 K | $48.60 M |
| 06/10/2026 | $4.52 | $4.62 (2.21%) | $4.74 | $4.51 | 92.73 K | $47.77 M |
| 06/09/2026 | $4.66 | $4.54 (-2.58%) | $4.66 | $4.52 | 51.63 K | $46.94 M |
| 06/08/2026 | $4.61 | $4.60 (-0.22%) | $4.73 | $4.52 | 96.21 K | $47.56 M |
| 06/05/2026 | $4.77 | $4.62 (-3.14%) | $4.77 | $4.29 | 33.74 K | $47.77 M |
| 06/04/2026 | $4.34 | $4.78 (10.14%) | $4.90 | $4.33 | 77.80 K | $49.42 M |
| 06/03/2026 | $4.27 | $4.34 (1.64%) | $4.38 | $4.12 | 56.35 K | $44.87 M |
| 06/02/2026 | $4.20 | $4.24 (0.95%) | $4.35 | $4.12 | 35.57 K | $43.84 M |
| 06/01/2026 | $4.20 | $4.21 (0.24%) | $4.25 | $4.13 | 68.13 K | $43.53 M |
| 05/29/2026 | $4.29 | $4.16 (-3.03%) | $4.47 | $4.07 | 61.00 K | $43.01 M |
| 05/28/2026 | $4.68 | $4.32 (-7.69%) | $4.71 | $4.28 | 107.30 K | $44.67 M |
| 05/27/2026 | $4.80 | $4.73 (-1.46%) | $4.80 | $4.67 | 30.10 K | $48.91 M |
| 05/26/2026 | $4.67 | $4.75 (1.71%) | $4.90 | $4.67 | 107.90 K | $49.11 M |
| 05/22/2026 | $4.65 | $4.60 (-1.08%) | $4.69 | $4.53 | 20.83 K | $47.56 M |
| 05/21/2026 | $4.46 | $4.68 (4.93%) | $4.78 | $4.43 | 56.30 K | $48.39 M |
| 05/20/2026 | $4.65 | $4.67 (0.43%) | $4.79 | $4.49 | 163.33 K | $48.29 M |
| 05/19/2026 | $4.43 | $4.49 (1.35%) | $4.70 | $4.38 | 163.24 K | $46.43 M |
| 05/18/2026 | $4.29 | $4.34 (1.17%) | $4.44 | $4.25 | 65.76 K | $44.87 M |
| 05/15/2026 | $4.26 | $4.35 (2.11%) | $4.61 | $4.26 | 38.97 K | $44.98 M |
| 05/14/2026 | $4.28 | $4.31 (0.7%) | $4.38 | $4.25 | 18.40 K | $44.56 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.
