PYXS(PYXS)
PYXS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.96 | $2.02 | $1.79 | $1.82 | 321,296 |
| 5/21/2026 | $2.01 | $2.08 | $1.93 | $1.94 | 351,680 |
| 5/20/2026 | $1.92 | $2.09 | $1.88 | $2.00 | 556,027 |
| 5/19/2026 | $2.00 | $2.01 | $1.90 | $1.91 | 261,047 |
| 5/18/2026 | $2.23 | $2.28 | $2.01 | $2.02 | 468,448 |
| 5/15/2026 | $2.21 | $2.35 | $1.95 | $2.28 | 986,704 |
| 5/14/2026 | $2.65 | $2.65 | $2.08 | $2.21 | 1.06M |
| 5/13/2026 | $2.59 | $2.73 | $2.56 | $2.62 | 355,836 |
| 5/12/2026 | $2.74 | $2.78 | $2.51 | $2.60 | 390,040 |
| 5/11/2026 | $2.66 | $2.92 | $2.66 | $2.75 | 756,528 |
| 5/8/2026 | $2.27 | $2.77 | $2.24 | $2.74 | 2.00M |
| 5/7/2026 | $2.30 | $2.33 | $2.18 | $2.26 | 725,800 |
| 5/6/2026 | $1.85 | $2.37 | $1.82 | $2.30 | 1.85M |
| 5/5/2026 | $1.88 | $1.96 | $1.71 | $1.83 | 1.10M |
| 5/4/2026 | $1.71 | $1.81 | $1.70 | $1.76 | 173,540 |
| 5/1/2026 | $1.71 | $1.73 | $1.67 | $1.72 | 102,323 |
| 4/30/2026 | $1.65 | $1.75 | $1.62 | $1.70 | 283,435 |
| 4/29/2026 | $1.70 | $1.73 | $1.64 | $1.66 | 278,000 |
| 4/28/2026 | $1.76 | $1.87 | $1.68 | $1.70 | 295,700 |
| 4/27/2026 | $1.91 | $1.98 | $1.72 | $1.76 | 565,939 |
| 4/24/2026 | $1.74 | $1.98 | $1.74 | $1.90 | 726,665 |
| 4/23/2026 | $1.89 | $1.91 | $1.71 | $1.71 | 264,400 |
| 4/22/2026 | $1.73 | $1.94 | $1.69 | $1.88 | 671,900 |
| 4/21/2026 | $1.70 | $1.73 | $1.64 | $1.71 | 208,000 |
| 4/20/2026 | $1.65 | $1.73 | $1.62 | $1.70 | 239,700 |
| 4/17/2026 | $1.72 | $1.75 | $1.65 | $1.66 | 337,849 |
| 4/16/2026 | $1.70 | $1.72 | $1.66 | $1.70 | 122,400 |
| 4/15/2026 | $1.68 | $1.75 | $1.61 | $1.71 | 334,700 |
| 4/14/2026 | $1.72 | $1.84 | $1.69 | $1.70 | 576,681 |
| 4/13/2026 | $1.70 | $1.75 | $1.60 | $1.71 | 370,900 |
| 4/10/2026 | $1.61 | $1.74 | $1.60 | $1.70 | 727,623 |
| 4/9/2026 | $1.46 | $1.62 | $1.43 | $1.61 | 804,499 |
| 4/8/2026 | $1.48 | $1.51 | $1.42 | $1.47 | 197,319 |
| 4/7/2026 | $1.44 | $1.48 | $1.41 | $1.46 | 427,856 |
| 4/6/2026 | $1.48 | $1.53 | $1.43 | $1.45 | 232,922 |
| 4/2/2026 | $1.43 | $1.50 | $1.40 | $1.48 | 195,846 |
| 4/1/2026 | $1.45 | $1.55 | $1.45 | $1.47 | 197,855 |
| 3/31/2026 | $1.33 | $1.46 | $1.31 | $1.46 | 357,100 |
| 3/30/2026 | $1.31 | $1.33 | $1.26 | $1.27 | 156,714 |
| 3/27/2026 | $1.35 | $1.38 | $1.28 | $1.31 | 490,127 |
| 3/26/2026 | $1.42 | $1.45 | $1.37 | $1.39 | 180,528 |
| 3/25/2026 | $1.37 | $1.46 | $1.36 | $1.43 | 189,539 |
| 3/24/2026 | $1.44 | $1.47 | $1.35 | $1.36 | 550,431 |
| 3/23/2026 | $1.50 | $1.52 | $1.36 | $1.42 | 328,870 |
| 3/20/2026 | $1.54 | $1.58 | $1.47 | $1.47 | 188,118 |
| 3/19/2026 | $1.50 | $1.56 | $1.48 | $1.54 | 165,900 |
| 3/18/2026 | $1.61 | $1.70 | $1.52 | $1.53 | 944,432 |
| 3/17/2026 | $1.67 | $1.68 | $1.58 | $1.62 | 212,000 |
| 3/16/2026 | $1.57 | $1.69 | $1.54 | $1.67 | 596,421 |
| 3/13/2026 | $1.54 | $1.60 | $1.51 | $1.54 | 228,523 |
| 3/12/2026 | $1.54 | $1.57 | $1.46 | $1.53 | 207,700 |
| 3/11/2026 | $1.56 | $1.57 | $1.48 | $1.56 | 178,913 |
| 3/10/2026 | $1.47 | $1.61 | $1.47 | $1.55 | 754,314 |
| 3/9/2026 | $1.37 | $1.51 | $1.35 | $1.50 | 454,100 |
| 3/6/2026 | $1.36 | $1.39 | $1.33 | $1.37 | 273,600 |
| 3/5/2026 | $1.47 | $1.47 | $1.34 | $1.35 | 337,038 |
| 3/4/2026 | $1.45 | $1.52 | $1.42 | $1.49 | 211,936 |
| 3/3/2026 | $1.42 | $1.48 | $1.40 | $1.43 | 158,105 |
| 3/2/2026 | $1.40 | $1.48 | $1.39 | $1.47 | 461,483 |
| 2/27/2026 | $1.49 | $1.52 | $1.46 | $1.47 | 138,391 |
| 2/26/2026 | $1.52 | $1.54 | $1.44 | $1.52 | 172,700 |
| 2/25/2026 | $1.50 | $1.54 | $1.46 | $1.52 | 216,000 |
| 2/24/2026 | $1.45 | $1.52 | $1.43 | $1.48 | 343,231 |
| 2/23/2026 | $1.40 | $1.46 | $1.39 | $1.45 | 248,362 |