MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PXS — Pyxis Tankers Inc. Common Stock
NasdaqPyxis Tankers Inc. Common Stock
$7.65
-0.06(-0.71%)
- O
- 7.60
- H
- 7.99
- L
- 7.46
- V
- 97.72K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.65
Period Return+148.38%
Period High$8.30
Period Low$2.47
Avg Daily Volume50.4K
Total Trading Days365
PXS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.60 | $7.99 | $7.46 | $7.65 | $-0.06 | -0.71% | 97,720 | $7.75 | $7.46 $7.99 |
| Oct 6, 2026 | $7.94 | $7.96 | $7.50 | $7.71 | $-0.21 | -2.59% | 185,799 | $7.69 | $7.50 $7.96 |
| Oct 5, 2026 | $7.82 | $8.19 | $7.80 | $7.91 | +$0.18 | +2.33% | 197,207 | $8.00 | $7.80 $8.19 |
| Oct 2, 2026 | $7.70 | $7.95 | $7.63 | $7.73 | +$0.12 | +1.58% | 125,736 | $7.82 | $7.63 $7.95 |
| Oct 1, 2026 | $7.17 | $7.64 | $7.17 | $7.61 | +$0.44 | +6.14% | 159,295 | $7.45 | $7.17 $7.64 |
| Sep 30, 2026 | $6.52 | $7.37 | $6.51 | $7.17 | +$0.73 | +11.34% | 196,437 | $6.98 | $6.51 $7.37 |
| Sep 29, 2026 | $6.50 | $6.50 | $6.31 | $6.44 | $-0.08 | -1.23% | 75,650 | $6.41 | $6.31 $6.50 |
| Sep 28, 2026 | $6.75 | $6.82 | $6.42 | $6.52 | $-0.01 | -0.15% | 110,437 | $6.72 | $6.42 $6.82 |
| Sep 25, 2026 | $6.68 | $6.72 | $6.36 | $6.53 | $-0.08 | -1.21% | 55,014 | $6.51 | $6.36 $6.72 |
| Sep 24, 2026 | $6.66 | $6.78 | $6.46 | $6.61 | $-0.09 | -1.34% | 67,281 | $6.63 | $6.46 $6.78 |
| Sep 23, 2026 | $6.66 | $6.73 | $6.46 | $6.70 | +$0.04 | +0.60% | 107,482 | $6.65 | $6.46 $6.73 |
| Sep 22, 2026 | $7.04 | $7.18 | $6.60 | $6.66 | $-0.39 | -5.53% | 184,359 | $6.78 | $6.60 $7.18 |
| Sep 21, 2026 | $7.50 | $7.69 | $6.97 | $7.05 | $-0.31 | -4.21% | 197,717 | $7.34 | $6.97 $7.69 |
| Sep 18, 2026 | $7.22 | $8.30 | $7.19 | $7.36 | +$0.02 | +0.27% | 317,380 | $7.62 | $7.19 $8.30 |
| Sep 17, 2026 | $7.02 | $7.44 | $6.29 | $7.34 | +$0.35 | +5.01% | 319,936 | $7.01 | $6.29 $7.44 |
| Sep 16, 2026 | $6.89 | $7.01 | $6.81 | $6.99 | +$0.11 | +1.60% | 49,462 | $6.92 | $6.81 $7.01 |
| Sep 15, 2026 | $6.86 | $6.98 | $6.68 | $6.88 | $-0.05 | -0.72% | 61,222 | $6.85 | $6.68 $6.98 |
| Sep 14, 2026 | $6.91 | $6.99 | $6.84 | $6.93 | +$0.05 | +0.73% | 88,596 | $6.91 | $6.84 $6.99 |
| Sep 11, 2026 | $6.94 | $7.08 | $6.82 | $6.88 | $-0.13 | -1.85% | 59,721 | $6.95 | $6.82 $7.08 |
| Sep 10, 2026 | $6.46 | $7.04 | $6.46 | $7.01 | +$0.53 | +8.18% | 130,169 | $6.86 | $6.46 $7.04 |
| Sep 9, 2026 | $6.57 | $6.78 | $6.27 | $6.48 | $-0.12 | -1.82% | 87,455 | $6.59 | $6.27 $6.78 |
| Sep 8, 2026 | $6.27 | $6.72 | $6.10 | $6.60 | +$0.38 | +6.11% | 239,589 | $6.43 | $6.10 $6.72 |
| Sep 4, 2026 | $6.29 | $6.48 | $6.10 | $6.22 | +$0.00 | +0.00% | 201,042 | $6.32 | $6.10 $6.48 |
| Sep 3, 2026 | $6.41 | $6.63 | $6.10 | $6.22 | $-0.23 | -3.57% | 160,916 | $6.39 | $6.10 $6.63 |
| Sep 2, 2026 | $6.30 | $6.75 | $6.00 | $6.45 | +$0.22 | +3.53% | 383,710 | $6.35 | $6.00 $6.75 |
| Sep 1, 2026 | $5.93 | $6.44 | $5.78 | $6.23 | +$0.87 | +16.23% | 1,093,341 | $6.12 | $5.78 $6.44 |
| Aug 31, 2026 | $5.38 | $5.55 | $5.34 | $5.36 | +$0.00 | +0.00% | 722,652 | $6.19 | $5.34 $5.55 |
| Aug 28, 2026 | $5.33 | $5.40 | $5.29 | $5.36 | $-0.04 | -0.74% | 44,532 | $5.37 | $5.29 $5.40 |
| Aug 27, 2026 | $5.19 | $5.40 | $5.15 | $5.40 | +$0.20 | +3.85% | 13,800 | $5.28 | $5.15 $5.40 |
| Aug 26, 2026 | $5.41 | $5.42 | $5.12 | $5.20 | $-0.20 | -3.70% | 27,182 | $5.27 | $5.12 $5.42 |