Pixelworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	5.99	6.11	5.77	5.93	5.93	-0.67%	20,548
Feb 10, 2026	5.96	6.14	5.91	5.97	5.97	-1.81%	32,054
Feb 9, 2026	6.10	6.16	5.95	6.08	6.08	-0.49%	42,683
Feb 6, 2026	6.08	6.25	6.08	6.11	6.11	1.83%	40,357
Feb 5, 2026	5.99	6.15	5.80	6.00	6.00	-0.66%	59,967
Feb 4, 2026	6.08	6.15	5.83	6.04	6.04	-0.33%	48,941
Feb 3, 2026	6.32	6.50	5.88	6.06	6.06	-2.57%	76,571
Feb 2, 2026	6.22	6.55	6.18	6.22	6.22	-0.16%	63,381
Jan 30, 2026	6.68	6.73	6.18	6.23	6.23	-8.11%	63,477
Jan 29, 2026	6.54	6.97	6.09	6.78	6.78	3.67%	207,540
Jan 28, 2026	6.52	6.66	6.39	6.54	6.54	-0.30%	23,927
Jan 27, 2026	6.53	6.73	6.32	6.56	6.56	1.39%	30,605
Jan 26, 2026	6.50	6.52	6.36	6.47	6.47	-0.99%	26,993
Jan 23, 2026	6.60	6.62	6.33	6.54	6.54	-1.28%	41,651
Jan 22, 2026	6.88	6.92	6.62	6.62	6.62	-2.65%	40,189
Jan 21, 2026	7.10	7.10	6.43	6.80	6.80	-3.55%	92,005
Jan 20, 2026	6.64	7.12	6.60	7.05	7.05	2.92%	202,881
Jan 16, 2026	7.02	7.12	6.61	6.85	6.85	-0.87%	110,356
Jan 15, 2026	6.83	7.15	6.66	6.91	6.91	1.77%	114,178
Jan 14, 2026	6.45	6.86	6.41	6.79	6.79	4.46%	53,023
Jan 13, 2026	6.51	6.60	6.37	6.50	6.50	-0.61%	31,604
Jan 12, 2026	6.44	6.57	6.35	6.54	6.54	1.08%	29,668
Jan 9, 2026	6.46	6.63	6.35	6.47	6.47	0.94%	63,124
Jan 8, 2026	6.53	6.74	6.31	6.41	6.41	-2.73%	80,280
Jan 7, 2026	6.98	6.98	6.55	6.59	6.59	-5.45%	89,422
Jan 6, 2026	6.64	7.16	6.50	6.97	6.97	6.57%	169,657
Jan 5, 2026	6.85	6.92	6.51	6.54	6.54	-4.39%	69,411
Jan 2, 2026	6.54	6.90	6.41	6.84	6.84	7.55%	49,800
Dec 31, 2025	6.44	6.62	6.24	6.36	6.36	-1.55%	39,601
Dec 30, 2025	6.62	6.62	6.13	6.46	6.46	-2.56%	189,826
Dec 29, 2025	6.59	6.75	6.44	6.63	6.63	-2.36%	103,927
Dec 26, 2025	6.52	6.84	6.30	6.79	6.79	2.88%	97,262
Dec 24, 2025	6.67	6.69	6.52	6.60	6.60	0.53%	43,768
Dec 23, 2025	6.90	6.92	6.45	6.57	6.57	7.98%	254,194
Dec 22, 2025	6.44	6.50	5.89	6.08	6.08	-4.55%	183,589
Dec 19, 2025	6.27	6.60	6.10	6.37	6.37	1.92%	224,240
Dec 18, 2025	6.11	6.39	6.11	6.25	6.25	2.46%	59,145
Dec 17, 2025	6.20	6.22	6.10	6.10	6.10	-1.45%	60,095
Dec 16, 2025	5.97	6.28	5.91	6.19	6.19	2.82%	54,510
Dec 15, 2025	6.09	6.09	5.75	6.02	6.02	-0.66%	116,478
Dec 12, 2025	6.56	6.58	6.02	6.06	6.06	-7.62%	99,680
Dec 11, 2025	6.44	6.73	6.03	6.56	6.56	1.86%	116,177
Dec 10, 2025	6.60	6.80	6.35	6.44	6.44	-2.87%	112,872
Dec 9, 2025	6.74	6.74	6.30	6.63	6.63	-2.93%	117,664
Dec 8, 2025	6.93	7.00	6.61	6.83	6.83	-1.16%	54,983
Dec 5, 2025	6.87	7.00	6.65	6.91	6.91	0.14%	48,897
Dec 4, 2025	6.87	7.00	6.81	6.90	6.90	-0.14%	64,201
Dec 3, 2025	6.60	6.92	6.50	6.91	6.91	4.86%	48,280
Dec 2, 2025	6.72	6.92	6.50	6.59	6.59	-1.05%	66,202
Dec 1, 2025	6.77	6.96	6.56	6.66	6.66	-3.20%	107,203