5 DAY PERFORMANCE
-6.42%
1 MONTH PERFORMANCE
-13.21%
3 MONTH PERFORMANCE
+15.44%
6 MONTH PERFORMANCE
-8.98%
YEAR-TO-DATE PERFORMANCE
-5.97%
1 YEAR PERFORMANCE
-29.48%
Pixelworks Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.39 | $6.17 (-3.44%) | $6.43 | $6.12 | 69.23 K | $39.19 M |
| 06/18/2026 | $6.45 | $6.39 (-0.93%) | $6.55 | $6.22 | 65.27 K | $40.59 M |
| 06/17/2026 | $6.40 | $6.37 (-0.47%) | $6.62 | $6.35 | 32.87 K | $40.46 M |
| 06/16/2026 | $6.91 | $6.40 (-7.38%) | $6.93 | $6.35 | 159.90 K | $40.65 M |
| 06/15/2026 | $7.24 | $6.91 (-4.56%) | $7.24 | $6.91 | 95.84 K | $43.89 M |
| 06/12/2026 | $6.91 | $7.04 (1.88%) | $7.21 | $6.87 | 141.74 K | $44.72 M |
| 06/11/2026 | $6.40 | $6.97 (8.91%) | $6.97 | $6.25 | 154.80 K | $44.27 M |
| 06/10/2026 | $5.92 | $6.28 (6.08%) | $6.33 | $5.92 | 78.38 K | $39.89 M |
| 06/09/2026 | $6.47 | $6.02 (-6.96%) | $6.57 | $5.90 | 168.70 K | $38.24 M |
| 06/08/2026 | $6.47 | $6.47 (0%) | $6.74 | $6.30 | 55.68 K | $41.10 M |
| 06/05/2026 | $6.63 | $6.39 (-3.62%) | $6.73 | $6.31 | 57.73 K | $40.59 M |
| 06/04/2026 | $6.38 | $6.71 (5.17%) | $6.95 | $6.38 | 63.60 K | $42.62 M |
| 06/03/2026 | $7.18 | $6.49 (-9.61%) | $7.26 | $6.46 | 137.90 K | $41.22 M |
| 06/02/2026 | $7.12 | $7.13 (0.14%) | $7.21 | $7.06 | 126.04 K | $45.29 M |
| 06/01/2026 | $7.00 | $7.06 (0.86%) | $7.27 | $6.86 | 133.55 K | $44.85 M |
| 05/29/2026 | $7.10 | $6.97 (-1.83%) | $7.20 | $6.90 | 95.53 K | $44.27 M |
| 05/28/2026 | $7.18 | $7.07 (-1.53%) | $7.22 | $7.05 | 86.57 K | $44.91 M |
| 05/27/2026 | $7.01 | $7.18 (2.43%) | $7.22 | $6.86 | 126.95 K | $45.61 M |
| 05/26/2026 | $6.96 | $6.94 (-0.29%) | $7.07 | $6.76 | 142.92 K | $44.08 M |
| 05/22/2026 | $6.94 | $6.89 (-0.72%) | $7.45 | $6.87 | 172.76 K | $43.77 M |
| 05/21/2026 | $6.32 | $6.98 (10.44%) | $7.15 | $6.23 | 315.23 K | $44.34 M |
| 05/20/2026 | $6.07 | $6.36 (4.78%) | $6.36 | $5.90 | 244.96 K | $40.40 M |
| 05/19/2026 | $6.02 | $5.95 (-1.16%) | $6.05 | $5.57 | 159.25 K | $37.79 M |
| 05/18/2026 | $6.78 | $6.09 (-10.18%) | $6.78 | $5.72 | 215.58 K | $38.68 M |
| 05/15/2026 | $6.54 | $6.83 (4.43%) | $7.35 | $6.03 | 574.91 K | $43.38 M |
| 05/14/2026 | $6.00 | $6.38 (6.33%) | $6.53 | $5.91 | 392.20 K | $40.53 M |
| 05/13/2026 | $5.93 | $5.97 (0.67%) | $6.10 | $5.82 | 146.93 K | $37.92 M |
| 05/12/2026 | $5.62 | $5.91 (5.16%) | $5.91 | $5.58 | 50.02 K | $37.54 M |
| 05/11/2026 | $5.75 | $5.59 (-2.78%) | $5.80 | $5.51 | 111.12 K | $35.51 M |
| 05/08/2026 | $5.61 | $5.73 (2.14%) | $5.85 | $5.61 | 53.63 K | $36.40 M |
| 05/07/2026 | $5.78 | $5.61 (-2.94%) | $5.80 | $5.56 | 56.70 K | $35.63 M |
| 05/06/2026 | $5.81 | $5.77 (-0.69%) | $5.88 | $5.71 | 32.01 K | $36.65 M |
| 05/05/2026 | $5.71 | $5.75 (0.7%) | $6.00 | $5.71 | 40.30 K | $36.52 M |
| 05/04/2026 | $5.80 | $5.69 (-1.9%) | $5.83 | $5.68 | 31.43 K | $36.14 M |
| 05/01/2026 | $5.88 | $5.81 (-1.19%) | $5.88 | $5.70 | 37.80 K | $36.91 M |
| 04/30/2026 | $5.68 | $5.80 (2.11%) | $5.89 | $5.67 | 33.04 K | $36.84 M |
| 04/29/2026 | $5.81 | $5.73 (-1.38%) | $5.82 | $5.54 | 27.84 K | $36.40 M |
| 04/28/2026 | $5.75 | $5.72 (-0.52%) | $6.00 | $5.58 | 27.81 K | $36.33 M |
| 04/27/2026 | $5.98 | $5.81 (-2.84%) | $6.01 | $5.76 | 40.90 K | $36.91 M |
| 04/24/2026 | $5.74 | $6.00 (4.53%) | $6.05 | $5.67 | 59.82 K | $38.11 M |
| 04/23/2026 | $5.80 | $5.63 (-2.93%) | $5.94 | $5.56 | 25.91 K | $35.76 M |
| 04/22/2026 | $5.83 | $5.87 (0.69%) | $5.90 | $5.72 | 13.60 K | $37.29 M |
| 04/21/2026 | $5.68 | $5.72 (0.7%) | $5.95 | $5.65 | 74.80 K | $36.33 M |
| 04/20/2026 | $5.56 | $5.60 (0.72%) | $5.64 | $5.46 | 17.34 K | $35.57 M |
| 04/17/2026 | $5.48 | $5.57 (1.64%) | $5.60 | $5.37 | 40.10 K | $35.38 M |
| 04/16/2026 | $5.30 | $5.32 (0.38%) | $5.47 | $5.20 | 34.83 K | $33.79 M |
| 04/15/2026 | $5.35 | $5.35 (0%) | $5.49 | $5.29 | 33.94 K | $33.98 M |
| 04/14/2026 | $5.50 | $5.36 (-2.55%) | $5.59 | $5.36 | 56.40 K | $34.05 M |
| 04/13/2026 | $5.41 | $5.47 (1.11%) | $5.55 | $5.35 | 22.50 K | $34.75 M |
| 04/10/2026 | $5.46 | $5.44 (-0.37%) | $5.47 | $5.34 | 7.92 K | $34.55 M |
| 04/09/2026 | $5.43 | $5.44 (0.18%) | $5.55 | $5.28 | 35.23 K | $34.55 M |
| 04/08/2026 | $5.60 | $5.40 (-3.57%) | $5.74 | $5.34 | 74.80 K | $34.30 M |
| 04/07/2026 | $5.51 | $5.43 (-1.45%) | $5.62 | $5.42 | 40.90 K | $34.49 M |
| 04/06/2026 | $5.57 | $5.51 (-1.08%) | $5.70 | $5.46 | 26.27 K | $35.00 M |
| 04/02/2026 | $5.29 | $5.52 (4.35%) | $5.70 | $5.29 | 21.63 K | $35.06 M |
| 04/01/2026 | $5.51 | $5.43 (-1.45%) | $5.80 | $5.42 | 36.60 K | $34.49 M |
| 03/31/2026 | $5.20 | $5.40 (3.85%) | $5.54 | $5.15 | 93.60 K | $34.30 M |
| 03/30/2026 | $5.10 | $4.84 (-5.1%) | $5.10 | $4.84 | 39.90 K | $30.74 M |
| 03/27/2026 | $5.30 | $5.02 (-5.28%) | $5.30 | $4.98 | 55.31 K | $31.89 M |
| 03/26/2026 | $5.47 | $5.25 (-4.02%) | $5.75 | $5.25 | 94.80 K | $33.35 M |
| 03/25/2026 | $5.79 | $5.47 (-5.53%) | $5.79 | $5.34 | 90.11 K | $34.75 M |
| 03/24/2026 | $5.22 | $5.70 (9.2%) | $5.74 | $5.22 | 151.41 K | $36.21 M |
| 03/23/2026 | $5.68 | $5.18 (-8.8%) | $5.74 | $5.08 | 112.10 K | $32.90 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.
