5 DAY PERFORMANCE
-6.61%
1 MONTH PERFORMANCE
-11.50%
3 MONTH PERFORMANCE
-25.78%
6 MONTH PERFORMANCE
-12.43%
YEAR-TO-DATE PERFORMANCE
-17.75%
1 YEAR PERFORMANCE
-73.21%
Pixelworks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.61 | $0.60 (-1.64%) | $0.64 | $0.60 | 172,847 | $35.04 M |
| 04/02/2025 | $0.61 | $0.62 (2.05%) | $0.65 | $0.61 | 149,010 | $36.35 M |
| 04/01/2025 | $0.64 | $0.63 (-1.27%) | $0.65 | $0.61 | 128,228 | $36.78 M |
| 03/31/2025 | $0.65 | $0.63 (-3.57%) | $0.67 | $0.62 | 221,852 | $36.60 M |
| 03/28/2025 | $0.69 | $0.64 (-6.88%) | $0.69 | $0.63 | 179,301 | $37.52 M |
| 03/27/2025 | $0.67 | $0.69 (2.77%) | $0.70 | $0.65 | 156,431 | $40.27 M |
| 03/26/2025 | $0.72 | $0.67 (-6.99%) | $0.74 | $0.66 | 445,112 | $39.11 M |
| 03/25/2025 | $0.74 | $0.73 (-1.22%) | $0.74 | $0.71 | 99,411 | $42.69 M |
| 03/24/2025 | $0.77 | $0.74 (-4.47%) | $0.77 | $0.73 | 107,524 | $42.96 M |
| 03/21/2025 | $0.73 | $0.75 (2.24%) | $0.75 | $0.70 | 308,400 | $43.74 M |
| 03/20/2025 | $0.72 | $0.74 (2.43%) | $0.75 | $0.72 | 182,725 | $43.07 M |
| 03/19/2025 | $0.70 | $0.73 (4.67%) | $0.74 | $0.69 | 262,900 | $42.49 M |
| 03/18/2025 | $0.66 | $0.69 (4.29%) | $0.71 | $0.65 | 195,700 | $40.19 M |
| 03/17/2025 | $0.66 | $0.66 (-0.67%) | $0.67 | $0.63 | 130,821 | $38.28 M |
| 03/14/2025 | $0.62 | $0.65 (3.73%) | $0.66 | $0.62 | 180,897 | $37.72 M |
| 03/13/2025 | $0.62 | $0.64 (2.15%) | $0.68 | $0.62 | 375,319 | $37.20 M |
| 03/12/2025 | $0.64 | $0.63 (-0.6%) | $0.65 | $0.62 | 121,408 | $36.86 M |
| 03/11/2025 | $0.63 | $0.63 (-0.35%) | $0.64 | $0.60 | 420,447 | $36.73 M |
| 03/10/2025 | $0.68 | $0.62 (-8.81%) | $0.70 | $0.62 | 633,907 | $36.21 M |
| 03/07/2025 | $0.71 | $0.67 (-5.22%) | $0.71 | $0.65 | 208,717 | $39.46 M |
| 03/06/2025 | $0.69 | $0.68 (-1.52%) | $0.71 | $0.67 | 334,100 | $39.90 M |
| 03/05/2025 | $0.68 | $0.70 (2.54%) | $0.71 | $0.68 | 241,300 | $40.82 M |
| 03/04/2025 | $0.70 | $0.68 (-3.14%) | $0.70 | $0.66 | 336,231 | $39.81 M |
| 03/03/2025 | $0.74 | $0.69 (-6.5%) | $0.75 | $0.68 | 272,900 | $40.51 M |
| 02/28/2025 | $0.75 | $0.74 (-1.56%) | $0.76 | $0.72 | 263,900 | $43.35 M |
| 02/27/2025 | $0.76 | $0.75 (-1.45%) | $0.78 | $0.75 | 252,928 | $44.04 M |
| 02/26/2025 | $0.77 | $0.78 (1.73%) | $0.81 | $0.77 | 246,114 | $45.69 M |
| 02/25/2025 | $0.83 | $0.77 (-7.83%) | $0.83 | $0.74 | 365,402 | $44.92 M |
| 02/24/2025 | $0.85 | $0.83 (-2.25%) | $0.86 | $0.80 | 384,428 | $48.79 M |
| 02/21/2025 | $0.89 | $0.81 (-9.43%) | $0.89 | $0.79 | 456,715 | $47.30 M |
| 02/20/2025 | $0.86 | $0.88 (1.79%) | $0.88 | $0.85 | 145,900 | $51.40 M |
| 02/19/2025 | $0.83 | $0.86 (3.08%) | $0.86 | $0.83 | 658,400 | $50.24 M |
| 02/18/2025 | $0.90 | $0.83 (-7.44%) | $0.91 | $0.83 | 577,450 | $48.91 M |
| 02/14/2025 | $0.82 | $0.89 (8.73%) | $0.91 | $0.80 | 412,800 | $52.35 M |
| 02/13/2025 | $0.83 | $0.82 (-0.97%) | $0.84 | $0.80 | 761,587 | $48.15 M |
| 02/12/2025 | $0.85 | $0.82 (-3.04%) | $0.88 | $0.82 | 396,426 | $48.34 M |
| 02/11/2025 | $0.85 | $0.84 (-0.97%) | $0.88 | $0.82 | 193,129 | $49.39 M |
| 02/10/2025 | $0.83 | $0.85 (2.57%) | $0.88 | $0.83 | 230,800 | $49.99 M |
| 02/07/2025 | $0.85 | $0.86 (0.74%) | $0.86 | $0.83 | 214,500 | $50.28 M |
| 02/06/2025 | $0.87 | $0.86 (-1.65%) | $0.89 | $0.85 | 182,664 | $50.30 M |
| 02/05/2025 | $0.84 | $0.89 (5.95%) | $0.90 | $0.83 | 181,017 | $52.26 M |
| 02/04/2025 | $0.80 | $0.84 (5.26%) | $0.85 | $0.80 | 235,216 | $49.45 M |
| 02/03/2025 | $0.82 | $0.83 (1.56%) | $0.84 | $0.81 | 188,430 | $48.90 M |
| 01/31/2025 | $0.86 | $0.86 (0.45%) | $0.90 | $0.85 | 288,119 | $50.78 M |
| 01/30/2025 | $0.91 | $0.85 (-6.15%) | $0.91 | $0.85 | 299,823 | $50.14 M |
| 01/29/2025 | $0.85 | $0.89 (4.66%) | $0.90 | $0.85 | 249,523 | $52.24 M |
| 01/28/2025 | $0.86 | $0.85 (-1.71%) | $0.87 | $0.82 | 235,760 | $49.91 M |
| 01/27/2025 | $0.90 | $0.86 (-3.8%) | $0.90 | $0.81 | 453,010 | $50.78 M |
| 01/24/2025 | $0.89 | $0.88 (-1.49%) | $0.93 | $0.84 | 701,100 | $51.68 M |
| 01/23/2025 | $0.81 | $0.88 (8.56%) | $0.89 | $0.80 | 369,223 | $51.67 M |
| 01/22/2025 | $0.84 | $0.81 (-3.19%) | $0.86 | $0.80 | 330,600 | $47.75 M |
| 01/21/2025 | $0.80 | $0.85 (6.19%) | $0.87 | $0.77 | 589,441 | $49.88 M |
| 01/17/2025 | $0.76 | $0.81 (6.05%) | $0.82 | $0.73 | 729,533 | $47.33 M |
| 01/16/2025 | $0.73 | $0.73 (0.98%) | $0.74 | $0.72 | 95,008 | $43.15 M |
| 01/15/2025 | $0.74 | $0.73 (-1.58%) | $0.75 | $0.72 | 117,300 | $42.73 M |
| 01/14/2025 | $0.72 | $0.72 (-0.24%) | $0.74 | $0.71 | 135,858 | $42.28 M |
| 01/13/2025 | $0.71 | $0.73 (2.46%) | $0.73 | $0.68 | 250,600 | $42.72 M |
| 01/10/2025 | $0.75 | $0.71 (-4.3%) | $0.75 | $0.70 | 230,816 | $41.87 M |
| 01/08/2025 | $0.79 | $0.75 (-5.7%) | $0.79 | $0.74 | 393,156 | $43.74 M |
| 01/07/2025 | $0.80 | $0.81 (1.38%) | $0.81 | $0.75 | 378,600 | $47.38 M |
| 01/06/2025 | $0.85 | $0.77 (-9.58%) | $0.85 | $0.75 | 983,833 | $45.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
