Pixelworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	0.86	0.88	0.85	0.88	0.88	2.31%	144,952
Feb 19, 2025	0.83	0.86	0.83	0.86	0.86	2.71%	658,355
Feb 18, 2025	0.90	0.91	0.83	0.83	0.83	-6.57%	577,450
Feb 14, 2025	0.82	0.91	0.80	0.89	0.89	8.73%	412,779
Feb 13, 2025	0.83	0.84	0.80	0.82	0.82	-0.39%	761,587
Feb 12, 2025	0.85	0.88	0.82	0.82	0.82	-2.13%	396,426
Feb 11, 2025	0.85	0.88	0.82	0.84	0.84	-1.20%	193,129
Feb 10, 2025	0.83	0.88	0.83	0.85	0.85	-0.58%	230,784
Feb 7, 2025	0.85	0.86	0.83	0.86	0.86	-0.04%	214,488
Feb 6, 2025	0.87	0.89	0.85	0.86	0.86	-3.75%	182,664
Feb 5, 2025	0.84	0.90	0.83	0.89	0.89	5.69%	181,017
Feb 4, 2025	0.80	0.85	0.80	0.84	0.84	1.12%	235,216
Feb 3, 2025	0.82	0.84	0.81	0.83	0.83	-3.71%	188,430
Jan 31, 2025	0.86	0.90	0.85	0.86	0.86	1.28%	288,119
Jan 30, 2025	0.91	0.91	0.85	0.85	0.85	-4.01%	299,823
Jan 29, 2025	0.85	0.90	0.85	0.89	0.89	4.67%	249,523
Jan 28, 2025	0.86	0.87	0.82	0.85	0.85	-1.71%	235,760
Jan 27, 2025	0.90	0.90	0.81	0.86	0.86	-1.74%	453,010
Jan 24, 2025	0.89	0.93	0.84	0.88	0.88	0.01%	701,074
Jan 23, 2025	0.81	0.89	0.80	0.88	0.88	8.21%	369,223
Jan 22, 2025	0.84	0.86	0.80	0.81	0.81	-4.27%	330,563
Jan 21, 2025	0.80	0.87	0.77	0.85	0.85	5.40%	589,441
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