NASDAQ:PXS | Historical Stock Price | Pyxis Tankers Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-11-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.54$2.59$4.34$7.29$12.25$20.582015-11-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.32$3.32255,100——
2020-12-30$3.65$3.65441,125——
2020-12-29$3.59$3.59401,000——
2020-12-28$3.24$3.2428,900——
2020-12-24$3.25$3.2549,700——
2020-12-23$3.24$3.2427,025——
2020-12-22$3.20$3.2026,325——
2020-12-21$3.28$3.2824,075——
2020-12-18$3.28$3.2828,625——
2020-12-17$3.24$3.2425,425——
2020-12-16$3.30$3.3019,750——
2020-12-15$3.28$3.2857,875——
2020-12-14$3.29$3.2949,300——
2020-12-11$3.40$3.4055,175——
2020-12-10$3.42$3.4243,375——
2020-12-09$3.50$3.5085,325——
2020-12-08$3.60$3.6071,075——
2020-12-07$3.60$3.60143,500——
2020-12-04$3.92$3.92735,925——
2020-12-03$3.74$3.7465,475——
2020-12-02$3.68$3.6835,075——
2020-12-01$3.57$3.5739,800——
2020-11-30$3.76$3.76130,600——
2020-11-27$3.53$3.5335,425——
2020-11-25$3.60$3.6029,300——
2020-11-24$3.60$3.60107,300——
2020-11-23$3.70$3.70364,475——
2020-11-20$3.44$3.44125,925——
2020-11-19$3.44$3.4472,850——
2020-11-18$3.40$3.40156,100——
2020-11-17$3.56$3.56265,350——
2020-11-16$3.56$3.56199,725——
2020-11-13$4.72$4.72627,700——
2020-11-12$4.72$4.724,262,600——
2020-11-11$3.36$3.36436,975——
2020-11-10$3.48$3.4819,925——
2020-11-09$3.35$3.3515,975——
2020-11-06$3.34$3.3415,600——
2020-11-05$3.40$3.4010,025——
2020-11-04$3.43$3.438,575——
2020-11-03$3.58$3.587,825——
2020-11-02$3.40$3.4015,575——
2020-10-30$3.58$3.589,625——
2020-10-29$3.50$3.5014,375——
2020-10-28$3.76$3.76102,050——
2020-10-27$3.41$3.417,950——
2020-10-26$3.53$3.5316,475——
2020-10-23$3.76$3.7610,900——
2020-10-22$3.76$3.7632,625——
2020-10-21$3.68$3.6816,500——
2020-10-20$3.59$3.5930,025——
2020-10-19$3.71$3.7120,900——
2020-10-16$3.76$3.7620,600——
2020-10-15$3.88$3.8828,950——
2020-10-14$4.08$4.0850,925——
2020-10-13$4.12$4.1228,950——
2020-10-12$4.16$4.16270,775——
2020-10-09$3.77$3.77101,400——
2020-10-08$3.76$3.76100,125——
2020-10-07$3.64$3.6442,225——
2020-10-06$3.60$3.6078,125——
2020-10-05$3.56$3.5670,275——
2020-10-02$3.27$3.2733,800——
2020-10-01$3.40$3.40138,525——
2020-09-30$3.16$3.167,300——
2020-09-29$3.26$3.269,350——
2020-09-28$3.18$3.1810,325——
2020-09-25$3.06$3.061,450——
2020-09-24$3.16$3.162,250——
2020-09-23$3.08$3.084,250——
2020-09-22$3.25$3.252,575——
2020-09-21$3.20$3.201,750——
2020-09-18$3.24$3.242,050——
2020-09-17$3.27$3.274,100——
2020-09-16$3.32$3.323,275——
2020-09-15$3.28$3.285,450——
2020-09-14$3.18$3.182,750——
2020-09-11$3.14$3.149,075——
2020-09-10$3.12$3.121,925——
2020-09-09$3.17$3.172,750——
2020-09-08$3.17$3.171,175——
2020-09-04$3.12$3.1211,750——
2020-09-03$3.24$3.246,600——
2020-09-02$3.28$3.2810,700——
2020-09-01$3.14$3.146,200——
2020-08-31$3.40$3.4040,750——
2020-08-28$3.28$3.2825,525——
2020-08-27$3.20$3.202,675——
2020-08-26$3.24$3.246,350——
2020-08-25$3.20$3.202,800——
2020-08-24$3.16$3.169,375——
2020-08-21$3.12$3.127,400——
2020-08-20$3.31$3.3141,675——
2020-08-19$3.08$3.0814,925——
2020-08-18$3.13$3.136,925——
2020-08-17$3.19$3.1914,700——
2020-08-14$3.26$3.267,600——
2020-08-13$3.28$3.287,875——
2020-08-12$3.22$3.227,000——
2020-08-11$3.26$3.2616,325——
2020-08-10$3.42$3.4210,475——
2020-08-07$3.48$3.484,625——
2020-08-06$3.44$3.447,300——
2020-08-05$3.49$3.4918,300——
2020-08-04$3.48$3.4810,400——
2020-08-03$3.40$3.4081,725——
2020-07-31$3.30$3.3013,825——
2020-07-30$3.30$3.3026,725——
2020-07-29$3.20$3.2015,625——
2020-07-28$3.17$3.173,425——
2020-07-27$3.14$3.1428,375——
2020-07-24$3.10$3.104,225——
2020-07-23$3.16$3.1624,950——
2020-07-22$3.17$3.176,850——
2020-07-21$3.24$3.2425,625——
2020-07-20$3.14$3.1425,250——
2020-07-17$3.06$3.066,750——
2020-07-16$3.08$3.0817,575——
2020-07-15$3.16$3.167,275——
2020-07-14$3.12$3.1211,975——
2020-07-13$3.10$3.1026,575——
2020-07-10$3.24$3.24154,550——
2020-07-09$3.00$3.0021,475——
2020-07-08$3.00$3.009,050——
2020-07-07$3.14$3.1410,875——
2020-07-06$3.17$3.178,275——
2020-07-02$3.16$3.1616,650——
2020-07-01$3.06$3.065,275——
2020-06-30$3.04$3.0417,350——
2020-06-29$3.13$3.137,225——
2020-06-26$3.08$3.0845,475——
2020-06-25$3.18$3.189,150——
2020-06-24$3.22$3.2231,500——
2020-06-23$3.25$3.2583,875——
2020-06-22$3.14$3.1421,200——
2020-06-19$3.24$3.2435,525——
2020-06-18$3.50$3.50112,525——
2020-06-17$3.36$3.3610,975——
2020-06-16$3.36$3.3622,250——
2020-06-15$3.38$3.3826,025——
2020-06-12$3.54$3.5491,650——
2020-06-11$3.32$3.3223,750——
2020-06-10$3.44$3.4431,100——
2020-06-09$3.56$3.5643,925——
2020-06-08$3.74$3.7441,875——
2020-06-05$3.72$3.7270,850——
2020-06-04$3.68$3.6851,850——
2020-06-03$3.76$3.7649,525——
2020-06-02$3.98$3.9823,675——
2020-06-01$3.78$3.789,850——
2020-05-29$3.79$3.791,125——
2020-05-28$3.84$3.844,875——
2020-05-27$3.76$3.764,200——
2020-05-26$3.72$3.7221,500——
2020-05-22$3.76$3.763,400——
2020-05-21$3.88$3.885,975——
2020-05-20$3.84$3.848,975——
2020-05-19$3.88$3.8816,275——
2020-05-18$3.91$3.9117,325——
2020-05-15$3.84$3.849,575——
2020-05-14$4.04$4.0421,325——
2020-05-13$4.16$4.1611,325——
2020-05-12$4.28$4.286,650——
2020-05-11$4.32$4.3216,725——
2020-05-08$4.36$4.3620,975——
2020-05-07$4.44$4.4424,150——
2020-05-06$4.40$4.4017,575——
2020-05-05$4.39$4.3930,400——
2020-05-04$4.76$4.7684,325——
2020-05-01$4.40$4.4027,575——
2020-04-30$4.40$4.4050,125——
2020-04-29$4.44$4.44102,175——
2020-04-28$4.48$4.48303,825——
2020-04-27$4.40$4.40179,525——
2020-04-24$3.70$3.7032,250——
2020-04-23$3.80$3.8066,925——
2020-04-22$3.76$3.7697,600——
2020-04-21$4.48$4.48556,325——
2020-04-20$3.52$3.52161,625——
2020-04-17$3.21$3.2189,625——
2020-04-16$3.27$3.2722,900——
2020-04-15$3.24$3.248,675——
2020-04-14$3.12$3.1212,950——
2020-04-13$3.24$3.2413,900——
2020-04-09$3.19$3.1957,125——
2020-04-08$3.04$3.0425,225——
2020-04-07$2.92$2.9214,925——
2020-04-06$2.92$2.9219,325——
2020-04-03$2.67$2.678,675——
2020-04-02$2.64$2.6433,450——
2020-04-01$2.89$2.8932,250——
2020-03-31$3.03$3.0333,400——
2020-03-30$3.24$3.24297,625——
2020-03-27$3.18$3.1879,425——
2020-03-26$2.92$2.9212,525——
2020-03-25$2.80$2.806,500——
2020-03-24$2.59$2.5917,275——
2020-03-23$2.76$2.768,725——
2020-03-20$2.92$2.9230,200——
2020-03-19$3.08$3.0819,750——
2020-03-18$3.02$3.023,250——
2020-03-17$3.21$3.213,400——
2020-03-16$3.12$3.122,600——
2020-03-13$3.27$3.2730,075——
2020-03-12$3.00$3.008,950——
2020-03-11$3.54$3.549,075——
2020-03-10$3.64$3.6422,425——
2020-03-09$3.40$3.4032,875——
2020-03-06$3.80$3.8010,075——
2020-03-05$3.78$3.7827,050——
2020-03-04$4.04$4.04153,775——
2020-03-03$3.82$3.829,900——
2020-03-02$3.80$3.803,475——
2020-02-28$3.80$3.8018,250——
2020-02-27$3.66$3.6620,925——
2020-02-26$3.90$3.902,700——
2020-02-25$3.86$3.8610,025——
2020-02-24$3.85$3.8528,825——
2020-02-21$4.04$4.044,375——
2020-02-20$4.04$4.046,625——
2020-02-19$4.09$4.093,625——
2020-02-18$4.20$4.202,475——
2020-02-14$4.23$4.232,325——
2020-02-13$4.20$4.209,300——
2020-02-12$4.27$4.2752,175——
2020-02-11$4.11$4.114,275——
2020-02-10$4.10$4.1011,400——
2020-02-07$4.20$4.208,525——
2020-02-06$4.12$4.1224,350——
2020-02-05$4.26$4.2617,850——
2020-02-04$4.10$4.108,025——
2020-02-03$4.06$4.069,075——
2020-01-31$4.06$4.066,375——
2020-01-30$4.04$4.0416,025——
2020-01-29$4.16$4.1696,300——
2020-01-28$4.08$4.0811,525——
2020-01-27$4.12$4.1216,775——
2020-01-24$4.16$4.165,425——
2020-01-23$4.32$4.329,200——
2020-01-22$4.32$4.324,150——
2020-01-21$4.40$4.4011,625——
2020-01-17$4.34$4.3412,125——
2020-01-16$4.30$4.3012,775——
2020-01-15$4.32$4.3217,175——
2020-01-14$4.34$4.3411,550——
2020-01-13$4.36$4.3614,975——
2020-01-10$4.44$4.4413,025——
2020-01-09$4.54$4.547,600——
2020-01-08$4.60$4.605,800——
2020-01-07$4.68$4.682,475——
2020-01-06$4.72$4.7216,675——
2020-01-03$4.68$4.6816,550——
2020-01-02$4.56$4.5613,025——