PXS(PXS)
PXS
$6.88—Stale · unknown old
NASDAQ • Last print unknown ago
$6.88—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $6.94 | $7.08 | $6.82 | $6.88 | 59,720 |
| 9/10/2026 | $6.46 | $7.04 | $6.46 | $7.01 | 130,169 |
| 9/9/2026 | $6.57 | $6.78 | $6.27 | $6.48 | 87,500 |
| 9/8/2026 | $6.27 | $6.72 | $6.10 | $6.60 | 239,589 |
| 9/4/2026 | $6.29 | $6.48 | $6.10 | $6.22 | 201,041 |
| 9/3/2026 | $6.41 | $6.63 | $6.10 | $6.22 | 160,915 |
| 9/2/2026 | $6.30 | $6.75 | $6.00 | $6.45 | 394,148 |
| 9/1/2026 | $5.93 | $6.44 | $5.78 | $6.23 | 1.09M |
| 8/31/2026 | $5.37 | $5.55 | $5.34 | $5.36 | 726,500 |
| 8/28/2026 | $5.33 | $5.40 | $5.29 | $5.36 | 44,532 |
| 8/27/2026 | $5.19 | $5.40 | $5.15 | $5.40 | 13,800 |
| 8/26/2026 | $5.41 | $5.42 | $5.12 | $5.20 | 27,200 |
| 8/25/2026 | $5.49 | $5.50 | $5.30 | $5.40 | 35,318 |
| 8/24/2026 | $5.34 | $5.49 | $5.30 | $5.44 | 45,614 |
| 8/21/2026 | $5.24 | $5.50 | $5.20 | $5.37 | 48,739 |
| 8/20/2026 | $5.09 | $5.33 | $5.03 | $5.16 | 39,000 |
| 8/19/2026 | $5.06 | $5.18 | $5.03 | $5.06 | 9,800 |
| 8/18/2026 | $5.15 | $5.20 | $5.01 | $5.01 | 47,400 |
| 8/17/2026 | $5.13 | $5.20 | $4.97 | $5.14 | 25,900 |
| 8/14/2026 | $5.10 | $5.20 | $4.99 | $5.16 | 26,741 |
| 8/13/2026 | $4.93 | $5.20 | $4.93 | $5.14 | 35,333 |
| 8/12/2026 | $4.97 | $5.06 | $4.84 | $4.97 | 8,231 |
| 8/11/2026 | $4.92 | $4.96 | $4.90 | $4.92 | 13,600 |
| 8/10/2026 | $5.10 | $5.11 | $4.78 | $4.95 | 56,354 |
| 8/7/2026 | $4.91 | $5.03 | $4.79 | $5.03 | 51,600 |
| 8/6/2026 | $4.78 | $4.89 | $4.64 | $4.89 | 55,200 |
| 8/5/2026 | $4.85 | $4.85 | $4.75 | $4.81 | 9,330 |
| 8/4/2026 | $4.80 | $4.85 | $4.46 | $4.79 | 42,319 |
| 8/3/2026 | $4.81 | $4.85 | $4.76 | $4.85 | 17,342 |
| 7/31/2026 | $4.71 | $4.79 | $4.62 | $4.76 | 52,000 |
| 7/30/2026 | $4.58 | $4.76 | $4.58 | $4.74 | 73,111 |
| 7/29/2026 | $4.50 | $4.68 | $4.41 | $4.59 | 22,400 |
| 7/28/2026 | $4.48 | $4.60 | $4.45 | $4.53 | 33,301 |
| 7/27/2026 | $4.40 | $4.50 | $4.40 | $4.47 | 40,732 |
| 7/24/2026 | $4.56 | $4.62 | $4.47 | $4.47 | 27,900 |
| 7/23/2026 | $4.46 | $4.62 | $4.42 | $4.53 | 6,744 |
| 7/22/2026 | $4.50 | $4.58 | $4.42 | $4.49 | 23,033 |
| 7/21/2026 | $4.45 | $4.67 | $4.45 | $4.49 | 25,834 |
| 7/20/2026 | $4.26 | $4.49 | $4.26 | $4.46 | 34,384 |
| 7/17/2026 | $4.26 | $4.36 | $4.26 | $4.34 | 14,602 |
| 7/16/2026 | $4.20 | $4.35 | $4.20 | $4.31 | 11,230 |
| 7/15/2026 | $4.15 | $4.38 | $4.15 | $4.26 | 12,111 |
| 7/14/2026 | $4.23 | $4.32 | $4.23 | $4.27 | 5,746 |
| 7/13/2026 | $4.16 | $4.34 | $4.15 | $4.22 | 23,540 |
| 7/10/2026 | $4.15 | $4.26 | $4.15 | $4.17 | 19,200 |
| 7/9/2026 | $4.23 | $4.30 | $4.05 | $4.20 | 38,100 |
| 7/8/2026 | $4.11 | $4.32 | $4.07 | $4.16 | 41,948 |
| 7/7/2026 | $4.16 | $4.21 | $4.10 | $4.14 | 49,542 |
| 7/6/2026 | $4.13 | $4.26 | $4.13 | $4.19 | 35,509 |
| 7/2/2026 | $4.12 | $4.27 | $4.12 | $4.20 | 31,544 |
| 7/1/2026 | $4.10 | $4.19 | $4.05 | $4.14 | 62,400 |
| 6/30/2026 | $4.20 | $4.23 | $4.10 | $4.16 | 31,106 |
| 6/29/2026 | $4.35 | $4.35 | $4.05 | $4.18 | 72,100 |
| 6/26/2026 | $4.45 | $4.53 | $4.23 | $4.42 | 28,536 |
| 6/25/2026 | $4.39 | $4.73 | $4.27 | $4.42 | 162,900 |
| 6/24/2026 | $4.50 | $4.54 | $4.32 | $4.39 | 41,440 |
| 6/23/2026 | $4.45 | $4.59 | $4.40 | $4.57 | 20,904 |
| 6/22/2026 | $4.35 | $4.54 | $4.35 | $4.43 | 72,200 |
| 6/18/2026 | $4.37 | $4.60 | $4.32 | $4.38 | 65,000 |
| 6/17/2026 | $4.46 | $4.52 | $4.39 | $4.39 | 16,800 |
| 6/16/2026 | $4.50 | $4.53 | $4.32 | $4.52 | 22,430 |
| 6/15/2026 | $4.80 | $4.80 | $4.39 | $4.50 | 59,422 |