Pixelworks, Inc.PXLWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.22 | $6.55 | $6.18 | $6.22 | 63,406 |
| 1/30/2026 | $6.68 | $6.73 | $6.18 | $6.23 | 63,500 |
| 1/29/2026 | $6.54 | $6.97 | $6.09 | $6.78 | 207,906 |
| 1/28/2026 | $6.52 | $6.66 | $6.39 | $6.54 | 24,000 |
| 1/27/2026 | $6.53 | $6.73 | $6.32 | $6.56 | 30,605 |
| 1/26/2026 | $6.50 | $6.52 | $6.36 | $6.47 | 27,000 |
| 1/23/2026 | $6.60 | $6.62 | $6.33 | $6.54 | 43,700 |
| 1/22/2026 | $6.88 | $6.92 | $6.62 | $6.62 | 40,200 |
| 1/21/2026 | $7.10 | $7.10 | $6.43 | $6.80 | 92,005 |
| 1/20/2026 | $6.64 | $7.12 | $6.60 | $7.05 | 202,900 |
| 1/16/2026 | $7.02 | $7.12 | $6.61 | $6.85 | 110,400 |
| 1/15/2026 | $6.83 | $7.15 | $6.66 | $6.91 | 114,200 |
| 1/14/2026 | $6.45 | $6.86 | $6.41 | $6.79 | 53,023 |
| 1/13/2026 | $6.51 | $6.60 | $6.37 | $6.50 | 31,604 |
| 1/12/2026 | $6.44 | $6.57 | $6.35 | $6.54 | 29,700 |
| 1/9/2026 | $6.46 | $6.63 | $6.35 | $6.47 | 63,124 |
| 1/8/2026 | $6.53 | $6.74 | $6.31 | $6.41 | 80,300 |
| 1/7/2026 | $6.98 | $6.98 | $6.55 | $6.59 | 89,422 |
| 1/6/2026 | $6.64 | $7.16 | $6.50 | $6.97 | 169,700 |
| 1/5/2026 | $6.85 | $6.92 | $6.51 | $6.54 | 69,411 |
| 1/2/2026 | $6.54 | $6.90 | $6.41 | $6.84 | 49,800 |
| 12/31/2025 | $6.44 | $6.62 | $6.24 | $6.36 | 39,601 |
| 12/30/2025 | $6.62 | $6.62 | $6.13 | $6.46 | 189,826 |
| 12/29/2025 | $6.59 | $6.75 | $6.44 | $6.63 | 103,927 |
| 12/26/2025 | $6.52 | $6.84 | $6.30 | $6.79 | 97,300 |
| 12/24/2025 | $6.67 | $6.69 | $6.52 | $6.60 | 43,800 |
| 12/23/2025 | $6.90 | $6.92 | $6.45 | $6.57 | 254,200 |
| 12/22/2025 | $6.44 | $6.50 | $5.89 | $6.08 | 183,600 |
| 12/19/2025 | $6.27 | $6.60 | $6.10 | $6.37 | 224,240 |
| 12/18/2025 | $6.11 | $6.39 | $6.11 | $6.25 | 59,145 |
| 12/17/2025 | $6.20 | $6.22 | $6.10 | $6.10 | 60,100 |
| 12/16/2025 | $5.97 | $6.28 | $5.91 | $6.19 | 54,510 |
| 12/15/2025 | $6.09 | $6.09 | $5.75 | $6.02 | 116,500 |
| 12/12/2025 | $6.56 | $6.58 | $6.02 | $6.06 | 99,700 |
| 12/11/2025 | $6.44 | $6.73 | $6.03 | $6.56 | 116,200 |
| 12/10/2025 | $6.60 | $6.80 | $6.35 | $6.44 | 112,900 |
| 12/9/2025 | $6.74 | $6.74 | $6.30 | $6.63 | 117,664 |
| 12/8/2025 | $6.93 | $7.00 | $6.61 | $6.83 | 54,983 |
| 12/5/2025 | $6.87 | $7.00 | $6.65 | $6.91 | 48,897 |
| 12/4/2025 | $6.87 | $7.00 | $6.81 | $6.90 | 64,201 |
| 12/3/2025 | $6.60 | $6.92 | $6.50 | $6.91 | 48,300 |
| 12/2/2025 | $6.72 | $6.92 | $6.50 | $6.59 | 66,202 |
| 12/1/2025 | $6.77 | $6.96 | $6.56 | $6.66 | 107,203 |
| 11/28/2025 | $6.99 | $7.09 | $6.88 | $6.88 | 28,800 |
| 11/26/2025 | $7.03 | $7.04 | $6.70 | $6.93 | 114,432 |
| 11/25/2025 | $6.37 | $7.20 | $6.25 | $7.08 | 195,233 |
| 11/24/2025 | $5.74 | $6.44 | $5.74 | $6.41 | 92,300 |
| 11/21/2025 | $5.84 | $6.00 | $5.60 | $5.74 | 163,138 |
| 11/20/2025 | $6.00 | $6.15 | $5.75 | $5.84 | 129,600 |
| 11/19/2025 | $6.16 | $6.23 | $5.86 | $5.91 | 58,803 |
| 11/18/2025 | $5.88 | $6.30 | $5.80 | $6.20 | 81,000 |
| 11/17/2025 | $6.20 | $6.34 | $5.91 | $5.94 | 63,800 |
| 11/14/2025 | $6.05 | $6.28 | $6.00 | $6.28 | 43,968 |
| 11/13/2025 | $6.45 | $6.48 | $6.13 | $6.18 | 118,465 |
| 11/12/2025 | $6.61 | $6.80 | $6.21 | $6.53 | 231,549 |
| 11/11/2025 | $6.20 | $6.38 | $6.09 | $6.37 | 131,242 |
| 11/10/2025 | $6.28 | $6.38 | $6.06 | $6.13 | 106,600 |
| 11/7/2025 | $6.05 | $6.32 | $5.75 | $6.28 | 246,628 |
| 11/6/2025 | $6.40 | $6.50 | $6.07 | $6.11 | 64,600 |
| 11/5/2025 | $6.11 | $6.47 | $6.00 | $6.40 | 111,800 |