Pixelworks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.49	0.50	0.49	0.49	-	-2.78%	93,983
May 29, 2025	0.48	0.51	0.48	0.50	0.50	6.38%	394,119
May 28, 2025	0.47	0.48	0.46	0.47	0.47	0.21%	430,189
May 27, 2025	0.50	0.50	0.46	0.47	0.47	-4.31%	447,938
May 23, 2025	0.50	0.51	0.49	0.49	0.49	-3.08%	350,617
May 22, 2025	0.51	0.52	0.51	0.51	0.51	-0.45%	132,192
May 21, 2025	0.52	0.52	0.50	0.51	0.51	-3.05%	78,108
May 20, 2025	0.51	0.57	0.51	0.52	0.52	2.66%	430,763
May 19, 2025	0.52	0.52	0.51	0.51	0.51	-5.73%	558,102
May 16, 2025	0.58	0.58	0.52	0.54	0.54	-7.80%	288,484
May 15, 2025	0.58	0.59	0.55	0.59	0.59	4.82%	123,313
May 14, 2025	0.57	0.61	0.56	0.56	0.56	-4.87%	252,835
May 13, 2025	0.57	0.60	0.55	0.59	0.59	3.21%	253,472
May 12, 2025	0.59	0.59	0.56	0.57	0.57	3.16%	109,372
May 9, 2025	0.57	0.58	0.55	0.55	0.55	0.56%	115,587
May 8, 2025	0.52	0.55	0.51	0.55	0.55	7.84%	88,743
May 7, 2025	0.53	0.54	0.50	0.51	0.51	0.43%	103,372
May 6, 2025	0.54	0.54	0.51	0.51	0.51	-4.92%	59,209
May 5, 2025	0.55	0.55	0.53	0.53	0.53	-0.13%	82,740
May 2, 2025	0.55	0.55	0.53	0.53	0.53	0.96%	52,179
May 1, 2025	0.54	0.55	0.53	0.53	0.53	-0.06%	130,975
Apr 30, 2025	0.50	0.54	0.50	0.53	0.53	4.83%	111,230
Apr 29, 2025	0.56	0.56	0.51	0.51	0.51	-6.66%	200,230
Apr 28, 2025	0.56	0.59	0.54	0.54	0.54	-4.66%	233,321
Apr 25, 2025	0.57	0.60	0.56	0.57	0.57	-2.20%	217,839
Apr 24, 2025	0.54	0.58	0.54	0.58	0.58	11.67%	99,783
Apr 23, 2025	0.54	0.56	0.52	0.52	0.52	-2.93%	119,878
Apr 22, 2025	0.53	0.54	0.52	0.54	0.54	2.78%	72,236
Apr 21, 2025	0.59	0.60	0.51	0.52	0.52	-2.54%	174,822
Apr 17, 2025	0.55	0.57	0.53	0.54	0.54	-3.25%	184,046
Apr 16, 2025	0.59	0.59	0.54	0.55	0.55	-6.19%	100,641
Apr 15, 2025	0.57	0.61	0.57	0.59	0.59	3.44%	110,950
Apr 14, 2025	0.58	0.59	0.55	0.57	0.57	4.43%	156,915
Apr 11, 2025	0.52	0.55	0.51	0.55	0.55	3.59%	149,623
Apr 10, 2025	0.57	0.57	0.52	0.53	0.53	-5.17%	99,778
Apr 9, 2025	0.50	0.56	0.50	0.56	0.56	12.90%	120,319
Apr 8, 2025	0.55	0.56	0.48	0.49	0.49	-6.94%	365,660
Apr 7, 2025	0.54	0.56	0.51	0.53	0.53	-4.01%	296,567
Apr 4, 2025	0.60	0.60	0.54	0.55	0.55	-8.18%	432,869
Apr 3, 2025	0.61	0.64	0.60	0.60	0.60	-3.61%	173,026
Apr 2, 2025	0.61	0.65	0.61	0.62	0.62	-1.17%	149,010
Apr 1, 2025	0.64	0.65	0.61	0.63	0.63	0.49%	128,228
Mar 31, 2025	0.65	0.67	0.62	0.63	0.63	-2.44%	221,852
Mar 28, 2025	0.69	0.69	0.63	0.64	0.64	-6.83%	179,301
Mar 27, 2025	0.67	0.70	0.65	0.69	0.69	2.97%	156,431
Mar 26, 2025	0.72	0.74	0.66	0.67	0.67	-8.39%	445,112
Mar 25, 2025	0.74	0.74	0.71	0.73	0.73	-0.63%	99,411
Mar 24, 2025	0.77	0.77	0.73	0.74	0.74	-1.80%	107,524
Mar 21, 2025	0.73	0.75	0.70	0.75	0.75	1.57%	308,392
Mar 20, 2025	0.72	0.75	0.72	0.74	0.74	1.35%	182,725