5 DAY PERFORMANCE
+10.82%
1 MONTH PERFORMANCE
+3.89%
3 MONTH PERFORMANCE
+17.98%
6 MONTH PERFORMANCE
-13.44%
YEAR-TO-DATE PERFORMANCE
+10.82%
1 YEAR PERFORMANCE
-36.35%
Pixelworks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/03/2025 | $0.74 | $0.81 (8.64%) | $0.81 | $0.74 | 601,221 | $47.47 M |
| 01/02/2025 | $0.76 | $0.75 (-1.06%) | $0.76 | $0.72 | 346,639 | $44.04 M |
| 12/31/2024 | $0.77 | $0.73 (-5.14%) | $0.78 | $0.71 | 416,988 | $42.83 M |
| 12/30/2024 | $0.75 | $0.76 (1.12%) | $0.77 | $0.72 | 919,900 | $44.59 M |
| 12/27/2024 | $0.72 | $0.73 (0.93%) | $0.77 | $0.71 | 501,703 | $42.82 M |
| 12/26/2024 | $0.71 | $0.70 (-1.17%) | $0.72 | $0.69 | 840,500 | $41.20 M |
| 12/24/2024 | $0.71 | $0.72 (1.27%) | $0.74 | $0.69 | 107,300 | $42.22 M |
| 12/23/2024 | $0.71 | $0.70 (-1.39%) | $0.71 | $0.67 | 310,000 | $41.11 M |
| 12/20/2024 | $0.71 | $0.69 (-2.35%) | $0.74 | $0.68 | 211,472 | $40.71 M |
| 12/19/2024 | $0.71 | $0.70 (-1.25%) | $0.75 | $0.69 | 352,045 | $41.17 M |
| 12/18/2024 | $0.77 | $0.70 (-9.21%) | $0.77 | $0.68 | 277,922 | $41.10 M |
| 12/17/2024 | $0.77 | $0.74 (-3.94%) | $0.77 | $0.72 | 280,623 | $43.43 M |
| 12/16/2024 | $0.77 | $0.77 (0.42%) | $0.79 | $0.76 | 315,107 | $45.41 M |
| 12/13/2024 | $0.80 | $0.77 (-3.76%) | $0.80 | $0.76 | 202,200 | $45.21 M |
| 12/12/2024 | $0.83 | $0.80 (-3.67%) | $0.84 | $0.80 | 90,000 | $46.98 M |
| 12/11/2024 | $0.82 | $0.80 (-2.05%) | $0.84 | $0.79 | 190,700 | $47.22 M |
| 12/10/2024 | $0.83 | $0.82 (-0.97%) | $0.85 | $0.81 | 214,709 | $48.31 M |
| 12/09/2024 | $0.80 | $0.85 (6.25%) | $0.86 | $0.79 | 322,855 | $49.91 M |
| 12/06/2024 | $0.77 | $0.78 (1.05%) | $0.78 | $0.75 | 163,603 | $45.69 M |
| 12/05/2024 | $0.82 | $0.76 (-6.9%) | $0.82 | $0.76 | 270,821 | $44.66 M |
| 12/04/2024 | $0.82 | $0.80 (-2.16%) | $0.82 | $0.79 | 159,549 | $47.10 M |
| 12/03/2024 | $0.83 | $0.82 (-1.54%) | $0.85 | $0.80 | 396,700 | $48.14 M |
| 12/02/2024 | $0.79 | $0.82 (3.25%) | $0.84 | $0.79 | 438,000 | $47.90 M |
| 11/29/2024 | $0.78 | $0.78 (-0.45%) | $0.78 | $0.76 | 78,500 | $45.59 M |
| 11/27/2024 | $0.74 | $0.76 (1.91%) | $0.77 | $0.71 | 221,195 | $44.40 M |
| 11/26/2024 | $0.77 | $0.75 (-2.6%) | $0.78 | $0.74 | 615,577 | $44.04 M |
| 11/25/2024 | $0.78 | $0.78 (0.4%) | $0.82 | $0.77 | 428,590 | $45.98 M |
| 11/22/2024 | $0.73 | $0.77 (5.59%) | $0.79 | $0.73 | 228,420 | $45.26 M |
| 11/21/2024 | $0.71 | $0.74 (3.8%) | $0.74 | $0.71 | 232,214 | $43.27 M |
| 11/20/2024 | $0.70 | $0.70 (0.04%) | $0.73 | $0.69 | 639,720 | $41.17 M |
| 11/19/2024 | $0.78 | $0.72 (-7.81%) | $0.78 | $0.72 | 548,359 | $42.22 M |
| 11/18/2024 | $0.82 | $0.80 (-2.43%) | $0.83 | $0.74 | 415,933 | $46.98 M |
| 11/15/2024 | $0.84 | $0.83 (-0.47%) | $0.86 | $0.77 | 355,946 | $48.98 M |
| 11/14/2024 | $0.82 | $0.86 (4.41%) | $0.87 | $0.80 | 428,000 | $50.29 M |
| 11/13/2024 | $0.67 | $0.80 (19.4%) | $0.83 | $0.66 | 920,521 | $46.97 M |
| 11/12/2024 | $0.72 | $0.68 (-6.72%) | $0.72 | $0.67 | 227,908 | $39.70 M |
| 11/11/2024 | $0.73 | $0.71 (-2.26%) | $0.74 | $0.70 | 224,313 | $41.89 M |
| 11/08/2024 | $0.70 | $0.72 (2.13%) | $0.74 | $0.70 | 187,743 | $41.63 M |
| 11/07/2024 | $0.70 | $0.71 (2.03%) | $0.73 | $0.70 | 109,528 | $41.53 M |
| 11/06/2024 | $0.70 | $0.68 (-2.3%) | $0.70 | $0.66 | 147,084 | $39.77 M |
| 11/05/2024 | $0.66 | $0.69 (4.68%) | $0.71 | $0.66 | 152,686 | $40.18 M |
| 11/04/2024 | $0.69 | $0.67 (-3.59%) | $0.69 | $0.66 | 277,500 | $38.68 M |
| 11/01/2024 | $0.69 | $0.70 (0.93%) | $0.70 | $0.68 | 119,047 | $40.59 M |
| 10/31/2024 | $0.70 | $0.69 (-1.11%) | $0.71 | $0.67 | 339,706 | $40.37 M |
| 10/30/2024 | $0.76 | $0.70 (-7.62%) | $0.77 | $0.70 | 330,200 | $40.83 M |
| 10/29/2024 | $0.75 | $0.75 (-0.36%) | $0.80 | $0.74 | 128,828 | $43.61 M |
| 10/28/2024 | $0.75 | $0.78 (3.78%) | $0.81 | $0.75 | 159,800 | $45.32 M |
| 10/25/2024 | $0.77 | $0.75 (-2.98%) | $0.79 | $0.73 | 114,329 | $43.38 M |
| 10/24/2024 | $0.75 | $0.76 (1.76%) | $0.77 | $0.73 | 100,200 | $44.37 M |
| 10/23/2024 | $0.78 | $0.75 (-3.85%) | $0.78 | $0.73 | 127,812 | $43.61 M |
| 10/22/2024 | $0.83 | $0.78 (-5.77%) | $0.83 | $0.70 | 460,985 | $45.39 M |
| 10/21/2024 | $0.85 | $0.83 (-2.44%) | $0.85 | $0.81 | 100,140 | $48.27 M |
| 10/18/2024 | $0.89 | $0.83 (-6.11%) | $0.90 | $0.83 | 353,832 | $48.44 M |
| 10/17/2024 | $0.85 | $0.88 (3.57%) | $0.90 | $0.82 | 473,428 | $51.31 M |
| 10/16/2024 | $0.93 | $0.85 (-7.99%) | $0.93 | $0.83 | 244,966 | $49.49 M |
| 10/15/2024 | $0.94 | $0.91 (-3.19%) | $1.00 | $0.85 | 816,046 | $52.92 M |
| 10/14/2024 | $0.80 | $0.92 (14.79%) | $0.95 | $0.80 | 570,300 | $53.40 M |
| 10/11/2024 | $0.70 | $0.81 (14.6%) | $0.83 | $0.70 | 631,000 | $46.92 M |
| 10/10/2024 | $0.70 | $0.70 (0.69%) | $0.72 | $0.68 | 258,000 | $40.98 M |
| 10/09/2024 | $0.71 | $0.70 (-0.66%) | $0.72 | $0.68 | 151,700 | $40.97 M |
| 10/08/2024 | $0.67 | $0.71 (5.34%) | $0.73 | $0.67 | 254,400 | $41.29 M |
| 10/07/2024 | $0.69 | $0.68 (-1.44%) | $0.69 | $0.67 | 186,700 | $39.34 M |