5 DAY PERFORMANCE
+14.58%
1 MONTH PERFORMANCE
-6.46%
3 MONTH PERFORMANCE
-3.76%
6 MONTH PERFORMANCE
+21.53%
YEAR-TO-DATE PERFORMANCE
+5.55%
1 YEAR PERFORMANCE
-72.50%
Pixelworks, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.64 | $0.63 (-0.6%) | $0.65 | $0.62 | 120,396 | $38.03 M |
| 03/11/2025 | $0.63 | $0.63 (-0.35%) | $0.64 | $0.60 | 420,447 | $36.93 M |
| 03/10/2025 | $0.68 | $0.62 (-8.81%) | $0.70 | $0.62 | 633,907 | $36.41 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 |
| 01/03/2025 | $0.74 | $0.81 (8.64%) | $0.81 | $0.74 | 607,257 | $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 |
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.
