Pixelworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	0.76	0.82	0.73	0.81	0.81	9.67%	729,533
Jan 16, 2025	0.73	0.74	0.72	0.73	0.73	0.98%	95,008
Jan 15, 2025	0.74	0.75	0.72	0.73	0.73	1.08%	117,283
Jan 14, 2025	0.72	0.74	0.71	0.72	0.72	-1.03%	135,858
Jan 13, 2025	0.71	0.73	0.68	0.73	0.73	2.03%	250,570
Jan 10, 2025	0.75	0.75	0.70	0.71	0.71	-4.30%	230,816
Jan 8, 2025	0.79	0.79	0.74	0.75	0.75	-7.68%	393,156
Jan 7, 2025	0.80	0.81	0.75	0.81	0.81	5.24%	378,566
Jan 6, 2025	0.85	0.85	0.75	0.77	0.77	-5.15%	983,833
Jan 3, 2025	0.74	0.81	0.74	0.81	0.81	7.79%	607,257
Jan 2, 2025	0.76	0.76	0.72	0.75	0.75	2.81%	346,639
Dec 31, 2024	0.77	0.78	0.71	0.73	0.73	-3.94%	416,988
Dec 30, 2024	0.75	0.77	0.72	0.76	0.76	4.13%	919,876
Dec 27, 2024	0.72	0.77	0.71	0.73	0.73	3.93%	501,703
Dec 26, 2024	0.71	0.72	0.69	0.70	0.70	-2.41%	840,457
Dec 24, 2024	0.71	0.74	0.69	0.72	0.72	2.70%	107,297
Dec 23, 2024	0.71	0.71	0.67	0.70	0.70	0.98%	309,960
Dec 20, 2024	0.71	0.74	0.68	0.69	0.69	-1.11%	211,472
Dec 19, 2024	0.71	0.75	0.69	0.70	0.70	0.16%	352,045
Dec 18, 2024	0.77	0.77	0.68	0.70	0.70	-5.37%	277,922
Dec 17, 2024	0.77	0.77	0.72	0.74	0.74	-4.36%	280,623
Dec 16, 2024	0.77	0.79	0.76	0.77	0.77	0.44%	315,107
Dec 13, 2024	0.80	0.80	0.76	0.77	0.77	-3.76%	202,190
Dec 12, 2024	0.83	0.84	0.80	0.80	0.80	-0.51%	89,971
Dec 11, 2024	0.82	0.84	0.79	0.80	0.80	-2.25%	190,666
Dec 10, 2024	0.83	0.85	0.81	0.82	0.82	-3.21%	214,709
Dec 9, 2024	0.80	0.86	0.79	0.85	0.85	9.24%	322,855
Dec 6, 2024	0.77	0.78	0.75	0.78	0.78	2.30%	163,603
Dec 5, 2024	0.82	0.82	0.76	0.76	0.76	-5.17%	270,821
Dec 4, 2024	0.82	0.82	0.79	0.80	0.80	-2.16%	159,549
Dec 3, 2024	0.83	0.85	0.80	0.82	0.82	0.50%	396,660
Dec 2, 2024	0.79	0.84	0.79	0.82	0.82	4.58%	437,982
Nov 29, 2024	0.78	0.78	0.76	0.78	0.78	3.15%	78,457
Nov 27, 2024	0.74	0.77	0.71	0.76	0.76	0.83%	221,195
Nov 26, 2024	0.77	0.78	0.74	0.75	0.75	-4.23%	615,577
Nov 25, 2024	0.78	0.82	0.77	0.78	0.78	1.60%	428,590
Nov 22, 2024	0.73	0.79	0.73	0.77	0.77	4.59%	228,420
Nov 21, 2024	0.71	0.74	0.71	0.74	0.74	5.12%	232,214
Nov 20, 2024	0.70	0.73	0.69	0.70	0.70	-2.50%	639,720
Nov 19, 2024	0.78	0.78	0.72	0.72	0.72	-10.12%	548,359
Nov 18, 2024	0.82	0.83	0.74	0.80	0.80	-4.08%	415,933
Nov 15, 2024	0.84	0.86	0.77	0.83	0.83	-2.62%	355,946
Nov 14, 2024	0.82	0.87	0.80	0.86	0.86	7.06%	427,993
Nov 13, 2024	0.67	0.83	0.66	0.80	0.80	18.33%	920,521
Nov 12, 2024	0.72	0.72	0.67	0.68	0.68	-5.24%	227,908
Nov 11, 2024	0.73	0.74	0.70	0.71	0.71	-0.34%	224,313
Nov 8, 2024	0.70	0.74	0.70	0.72	0.72	0.24%	187,743
Nov 7, 2024	0.70	0.73	0.70	0.71	0.71	4.43%	109,528
Nov 6, 2024	0.70	0.70	0.66	0.68	0.68	-1.03%	147,084
Nov 5, 2024	0.66	0.71	0.66	0.69	0.69	3.88%	152,686
Nov 4, 2024	0.69	0.69	0.66	0.67	0.67	-4.70%	277,484
Nov 1, 2024	0.69	0.70	0.68	0.70	0.70	0.55%	119,047
Oct 31, 2024	0.70	0.71	0.67	0.69	0.69	-1.13%	339,706
Oct 30, 2024	0.76	0.77	0.70	0.70	0.70	-6.39%	330,185
Oct 29, 2024	0.75	0.80	0.74	0.75	0.75	-3.77%	128,828
Oct 28, 2024	0.75	0.81	0.75	0.78	0.78	4.48%	159,755
Oct 25, 2024	0.77	0.79	0.73	0.75	0.75	-2.23%	114,329
Oct 24, 2024	0.75	0.77	0.73	0.76	0.76	1.73%	100,178
Oct 23, 2024	0.78	0.78	0.73	0.75	0.75	-3.91%	127,812
Oct 22, 2024	0.83	0.83	0.70	0.78	0.78	-5.96%	460,985
Oct 21, 2024	0.85	0.85	0.81	0.83	0.83	-0.36%	100,140
Oct 18, 2024	0.89	0.90	0.83	0.83	0.83	-5.60%	353,832
Oct 17, 2024	0.85	0.90	0.82	0.88	0.88	3.68%	473,428
Oct 16, 2024	0.93	0.93	0.83	0.85	0.85	-6.47%	243,298
Oct 15, 2024	0.94	1.00	0.85	0.91	0.91	-0.90%	816,046
Oct 14, 2024	0.80	0.95	0.80	0.92	0.92	13.82%	570,284
Oct 11, 2024	0.70	0.83	0.70	0.81	0.81	14.47%	630,971
Oct 10, 2024	0.70	0.72	0.68	0.70	0.70	0.04%	257,986
Oct 9, 2024	0.71	0.72	0.68	0.70	0.70	-0.77%	151,692
Oct 8, 2024	0.67	0.73	0.67	0.71	0.71	4.95%	254,359
Oct 7, 2024	0.69	0.69	0.67	0.68	0.68	-1.27%	186,687
Oct 4, 2024	0.68	0.70	0.68	0.69	0.69	1.44%	129,253
Oct 3, 2024	0.68	0.71	0.67	0.68	0.68	-1.69%	282,207
Oct 2, 2024	0.70	0.70	0.68	0.69	0.69	-2.02%	123,714
Oct 1, 2024	0.71	0.73	0.68	0.70	0.70	-1.23%	188,696
Sep 30, 2024	0.71	0.71	0.70	0.71	0.71	0.65%	166,101
Sep 27, 2024	0.68	0.71	0.68	0.71	0.71	3.22%	478,520
Sep 26, 2024	0.68	0.71	0.68	0.68	0.68	1.64%	552,244
Sep 25, 2024	0.71	0.71	0.66	0.67	0.67	-3.61%	324,598
Sep 24, 2024	0.69	0.72	0.69	0.70	0.70	2.57%	234,448
Sep 23, 2024	0.68	0.69	0.66	0.68	0.68	-0.41%	138,786
Sep 20, 2024	0.73	0.75	0.68	0.68	0.68	-6.03%	210,082
Sep 19, 2024	0.79	0.80	0.71	0.73	0.73	-3.91%	363,590
Sep 18, 2024	0.77	0.82	0.75	0.76	0.76	-2.14%	475,998
Sep 17, 2024	0.68	0.80	0.68	0.77	0.77	16.44%	1,282,699
Sep 16, 2024	0.70	0.70	0.66	0.66	0.66	-4.50%	158,349
Sep 13, 2024	0.64	0.72	0.64	0.70	0.70	9.69%	285,450
Sep 12, 2024	0.61	0.64	0.61	0.63	0.63	2.11%	124,387
Sep 11, 2024	0.63	0.64	0.62	0.62	0.62	-3.00%	153,301
Sep 10, 2024	0.62	0.64	0.61	0.64	0.64	2.34%	236,172
Sep 9, 2024	0.62	0.66	0.62	0.63	0.63	-0.14%	167,046
Sep 6, 2024	0.67	0.67	0.62	0.63	0.63	-0.63%	180,119
Sep 5, 2024	0.64	0.67	0.63	0.63	0.63	-1.56%	201,436
Sep 4, 2024	0.64	0.65	0.63	0.64	0.64	-0.53%	77,139
Sep 3, 2024	0.70	0.70	0.62	0.64	0.64	-6.97%	537,479
Aug 30, 2024	0.68	0.70	0.67	0.69	0.69	0.63%	175,322
Aug 29, 2024	0.69	0.72	0.68	0.69	0.69	-0.85%	277,004
Aug 28, 2024	0.70	0.73	0.69	0.69	0.69	-1.58%	167,123
Aug 27, 2024	0.71	0.72	0.70	0.70	0.70	-0.96%	204,073
Aug 26, 2024	0.73	0.74	0.70	0.71	0.71	-3.91%	524,871