5 DAY PERFORMANCE
+2.93%
1 MONTH PERFORMANCE
+8.53%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
-2.13%
YEAR-TO-DATE PERFORMANCE
-5.97%
1 YEAR PERFORMANCE
-1.81%
Pixelworks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.81 | $5.74 (-1.2%) | $5.88 | $5.71 | 10.50 K | $31.64 M |
| 05/05/2026 | $5.71 | $5.75 (0.7%) | $6.00 | $5.71 | 40.30 K | $31.69 M |
| 05/04/2026 | $5.80 | $5.69 (-1.9%) | $5.83 | $5.68 | 31.43 K | $31.36 M |
| 05/01/2026 | $5.88 | $5.81 (-1.19%) | $5.88 | $5.70 | 37.80 K | $32.02 M |
| 04/30/2026 | $5.68 | $5.80 (2.11%) | $5.89 | $5.67 | 33.04 K | $31.97 M |
| 04/29/2026 | $5.81 | $5.73 (-1.38%) | $5.82 | $5.54 | 27.84 K | $31.58 M |
| 04/28/2026 | $5.75 | $5.72 (-0.52%) | $6.00 | $5.58 | 27.81 K | $31.53 M |
| 04/27/2026 | $5.98 | $5.81 (-2.84%) | $6.01 | $5.76 | 40.90 K | $32.02 M |
| 04/24/2026 | $5.74 | $6.00 (4.53%) | $6.05 | $5.67 | 59.82 K | $33.07 M |
| 04/23/2026 | $5.80 | $5.63 (-2.93%) | $5.94 | $5.56 | 25.91 K | $31.03 M |
| 04/22/2026 | $5.83 | $5.87 (0.69%) | $5.90 | $5.72 | 13.60 K | $32.36 M |
| 04/21/2026 | $5.68 | $5.72 (0.7%) | $5.95 | $5.65 | 74.80 K | $31.53 M |
| 04/20/2026 | $5.56 | $5.60 (0.72%) | $5.64 | $5.46 | 17.34 K | $30.87 M |
| 04/17/2026 | $5.48 | $5.57 (1.64%) | $5.60 | $5.37 | 40.10 K | $30.70 M |
| 04/16/2026 | $5.30 | $5.32 (0.38%) | $5.47 | $5.20 | 34.83 K | $29.32 M |
| 04/15/2026 | $5.35 | $5.35 (0%) | $5.49 | $5.29 | 33.94 K | $29.49 M |
| 04/14/2026 | $5.50 | $5.36 (-2.55%) | $5.59 | $5.36 | 56.40 K | $29.54 M |
| 04/13/2026 | $5.41 | $5.47 (1.11%) | $5.55 | $5.35 | 22.50 K | $30.15 M |
| 04/10/2026 | $5.46 | $5.44 (-0.37%) | $5.47 | $5.34 | 7.92 K | $29.99 M |
| 04/09/2026 | $5.43 | $5.44 (0.18%) | $5.55 | $5.28 | 35.23 K | $29.99 M |
| 04/08/2026 | $5.60 | $5.40 (-3.57%) | $5.74 | $5.34 | 74.80 K | $29.76 M |
| 04/07/2026 | $5.51 | $5.43 (-1.45%) | $5.62 | $5.42 | 40.90 K | $29.93 M |
| 04/06/2026 | $5.57 | $5.51 (-1.08%) | $5.70 | $5.46 | 26.27 K | $30.37 M |
| 04/02/2026 | $5.29 | $5.52 (4.35%) | $5.70 | $5.29 | 21.63 K | $30.43 M |
| 04/01/2026 | $5.51 | $5.43 (-1.45%) | $5.80 | $5.42 | 36.60 K | $29.93 M |
| 03/31/2026 | $5.20 | $5.40 (3.85%) | $5.54 | $5.15 | 93.60 K | $29.76 M |
| 03/30/2026 | $5.10 | $4.84 (-5.1%) | $5.10 | $4.84 | 39.90 K | $26.68 M |
| 03/27/2026 | $5.30 | $5.02 (-5.28%) | $5.30 | $4.98 | 55.31 K | $27.67 M |
| 03/26/2026 | $5.47 | $5.25 (-4.02%) | $5.75 | $5.25 | 94.80 K | $28.94 M |
| 03/25/2026 | $5.79 | $5.47 (-5.53%) | $5.79 | $5.34 | 90.11 K | $30.15 M |
| 03/24/2026 | $5.22 | $5.70 (9.2%) | $5.74 | $5.22 | 151.41 K | $31.42 M |
| 03/23/2026 | $5.68 | $5.18 (-8.8%) | $5.74 | $5.08 | 112.10 K | $28.55 M |
| 03/20/2026 | $5.79 | $5.65 (-2.42%) | $5.79 | $5.36 | 73.04 K | $31.14 M |
| 03/19/2026 | $5.79 | $5.78 (-0.17%) | $5.83 | $5.65 | 18.70 K | $31.86 M |
| 03/18/2026 | $5.97 | $5.85 (-2.01%) | $6.04 | $5.81 | 23.05 K | $32.25 M |
| 03/17/2026 | $6.01 | $6.04 (0.5%) | $6.11 | $5.99 | 12.30 K | $33.29 M |
| 03/16/2026 | $5.97 | $6.08 (1.84%) | $6.12 | $5.93 | 50.90 K | $33.51 M |
| 03/13/2026 | $5.76 | $5.71 (-0.87%) | $6.12 | $5.70 | 78.30 K | $31.47 M |
| 03/12/2026 | $5.98 | $5.93 (-0.84%) | $6.12 | $5.92 | 49.70 K | $32.69 M |
| 03/11/2026 | $6.33 | $6.09 (-3.79%) | $6.40 | $5.99 | 27.90 K | $33.57 M |
| 03/10/2026 | $6.04 | $6.16 (1.99%) | $6.38 | $6.01 | 24.00 K | $33.95 M |
| 03/09/2026 | $5.98 | $5.98 (0%) | $6.12 | $5.93 | 17.32 K | $32.96 M |
| 03/06/2026 | $6.00 | $6.07 (1.17%) | $6.22 | $6.00 | 19.91 K | $33.02 M |
| 03/05/2026 | $6.28 | $6.17 (-1.75%) | $6.31 | $6.01 | 29.30 K | $33.56 M |
| 03/04/2026 | $6.04 | $6.16 (1.99%) | $6.32 | $5.96 | 15.50 K | $33.51 M |
| 03/03/2026 | $6.25 | $6.03 (-3.52%) | $6.25 | $5.90 | 25.80 K | $32.80 M |
| 03/02/2026 | $6.11 | $6.41 (4.91%) | $6.50 | $6.11 | 54.82 K | $34.87 M |
| 02/27/2026 | $6.18 | $6.35 (2.75%) | $6.40 | $6.18 | 22.23 K | $34.54 M |
| 02/26/2026 | $6.22 | $6.31 (1.45%) | $6.40 | $6.20 | 35.70 K | $34.33 M |
| 02/25/2026 | $6.00 | $6.24 (4%) | $6.32 | $6.00 | 26.15 K | $33.95 M |
| 02/24/2026 | $5.77 | $5.92 (2.6%) | $6.11 | $5.77 | 23.64 K | $32.20 M |
| 02/23/2026 | $5.81 | $5.77 (-0.69%) | $6.01 | $5.75 | 27.10 K | $31.39 M |
| 02/20/2026 | $5.97 | $5.87 (-1.68%) | $6.20 | $5.80 | 22.50 K | $31.93 M |
| 02/19/2026 | $5.85 | $6.05 (3.42%) | $6.10 | $5.74 | 10.95 K | $32.91 M |
| 02/18/2026 | $5.75 | $5.91 (2.78%) | $6.15 | $5.75 | 15.35 K | $32.15 M |
| 02/17/2026 | $5.74 | $5.75 (0.17%) | $5.89 | $5.58 | 41.60 K | $31.28 M |
| 02/13/2026 | $5.82 | $5.83 (0.17%) | $6.08 | $5.70 | 30.10 K | $31.72 M |
| 02/12/2026 | $5.95 | $5.85 (-1.68%) | $5.96 | $5.80 | 21.80 K | $31.82 M |
| 02/11/2026 | $5.99 | $5.93 (-1%) | $6.11 | $5.77 | 20.55 K | $32.26 M |
| 02/10/2026 | $5.96 | $5.97 (0.17%) | $6.14 | $5.91 | 32.10 K | $32.48 M |
| 02/09/2026 | $6.10 | $6.08 (-0.33%) | $6.16 | $5.95 | 42.70 K | $33.08 M |
| 02/06/2026 | $6.08 | $6.11 (0.49%) | $6.25 | $6.08 | 40.36 K | $33.24 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.
