Palladyne AI Corp. PDYN
NASDAQ · United States · Producer Manufacturing
$5.33+0.17 (+3.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.32 | +3.20% | $5.15 | $5.36 | $5.11 | 875.11K |
| 2026-09-30 | $5.16 | -1.15% | $5.25 | $5.32 | $5.15 | 753.50K |
| 2026-09-29 | $5.22 | -1.14% | $5.39 | $5.39 | $5.11 | 847.00K |
| 2026-09-28 | $5.28 | -2.04% | $5.36 | $5.48 | $5.24 | 815.40K |
| 2026-09-25 | $5.39 | 0.00% | $5.43 | $5.51 | $5.30 | 956.50K |
| 2026-09-24 | $5.39 | -0.92% | $5.39 | $5.57 | $5.35 | 980.40K |
| 2026-09-23 | $5.44 | -4.23% | $5.68 | $5.68 | $5.42 | 768.00K |
| 2026-09-22 | $5.68 | +0.53% | $5.68 | $5.70 | $5.53 | 776.10K |
| 2026-09-21 | $5.65 | -0.53% | $5.77 | $5.84 | $5.61 | 875.00K |
| 2026-09-18 | $5.68 | -1.22% | $5.76 | $5.84 | $5.47 | 1.85M |
| 2026-09-17 | $5.75 | +2.50% | $5.75 | $5.88 | $5.70 | 977.60K |
| 2026-09-16 | $5.61 | -1.23% | $5.72 | $5.72 | $5.51 | 637.80K |
| 2026-09-15 | $5.68 | -0.35% | $5.68 | $5.76 | $5.57 | 792.30K |
| 2026-09-14 | $5.70 | -1.21% | $5.59 | $5.88 | $5.58 | 886.20K |
| 2026-09-11 | $5.77 | +2.49% | $5.74 | $5.95 | $5.63 | 698.60K |
| 2026-09-10 | $5.63 | -2.09% | $5.68 | $5.89 | $5.61 | 670.20K |
| 2026-09-09 | $5.75 | -0.52% | $5.98 | $6.07 | $5.70 | 651.60K |
| 2026-09-08 | $5.78 | +1.23% | $5.74 | $5.98 | $5.71 | 673.70K |
| 2026-09-04 | $5.71 | +0.53% | $5.70 | $5.79 | $5.60 | 346.20K |
| 2026-09-03 | $5.68 | +4.22% | $5.54 | $5.79 | $5.52 | 575.80K |
| 2026-09-02 | $5.45 | +0.37% | $5.45 | $5.50 | $5.29 | 645.00K |
| 2026-09-01 | $5.43 | -4.90% | $5.55 | $5.58 | $5.41 | 689.10K |
| 2026-08-31 | $5.71 | -0.87% | $5.70 | $5.88 | $5.64 | 633.40K |
| 2026-08-28 | $5.76 | -5.42% | $6.05 | $6.05 | $5.70 | 756.50K |
| 2026-08-27 | $6.09 | +1.67% | $6.08 | $6.15 | $5.90 | 905.80K |
| 2026-08-26 | $5.99 | +2.22% | $5.88 | $6.07 | $5.88 | 787.60K |
| 2026-08-25 | $5.86 | +1.38% | $5.83 | $5.98 | $5.74 | 532.30K |
| 2026-08-24 | $5.78 | -5.71% | $6.05 | $6.06 | $5.70 | 801.80K |
| 2026-08-21 | $6.13 | +0.49% | $6.19 | $6.31 | $6.09 | 811.30K |
| 2026-08-20 | $6.10 | -2.09% | $6.21 | $6.22 | $5.97 | 638.00K |
| 2026-08-19 | $6.23 | -0.80% | $6.28 | $6.37 | $5.92 | 874.40K |
| 2026-08-18 | $6.28 | -2.94% | $6.26 | $6.57 | $6.23 | 903.70K |
| 2026-08-17 | $6.47 | -2.12% | $6.51 | $6.63 | $6.42 | 1.13M |
| 2026-08-14 | $6.61 | +5.09% | $6.37 | $6.67 | $6.35 | 1.33M |
| 2026-08-13 | $6.29 | -0.94% | $6.26 | $6.48 | $6.23 | 978.90K |
| 2026-08-12 | $6.35 | +0.32% | $6.46 | $6.56 | $6.25 | 1.25M |
| 2026-08-11 | $6.33 | +2.26% | $6.24 | $6.42 | $6.08 | 998.70K |
| 2026-08-10 | $6.19 | +3.34% | $5.95 | $6.24 | $5.89 | 980.80K |
| 2026-08-07 | $5.99 | +1.70% | $6.05 | $6.06 | $5.74 | 677.40K |
| 2026-08-06 | $5.89 | -1.34% | $6.10 | $6.10 | $5.69 | 1.22M |
| 2026-08-05 | $5.97 | -0.50% | $6.05 | $6.09 | $5.80 | 898.60K |
| 2026-08-04 | $6.00 | +6.76% | $5.75 | $6.14 | $5.75 | 1.27M |
| 2026-08-03 | $5.62 | +7.46% | $5.20 | $5.65 | $5.19 | 783.60K |
| 2026-07-31 | $5.23 | +0.97% | $5.29 | $5.41 | $5.09 | 544.00K |
| 2026-07-30 | $5.18 | +7.25% | $4.95 | $5.22 | $4.92 | 772.90K |
| 2026-07-29 | $4.83 | -4.36% | $5.05 | $5.11 | $4.80 | 1.05M |
| 2026-07-28 | $5.05 | -2.32% | $5.03 | $5.11 | $4.82 | 936.60K |
| 2026-07-27 | $5.17 | +4.66% | $5.05 | $5.21 | $4.94 | 595.00K |
| 2026-07-24 | $4.94 | -5.54% | $5.23 | $5.24 | $4.91 | 751.50K |
| 2026-07-23 | $5.23 | -1.88% | $5.24 | $5.49 | $5.15 | 709.30K |
| 2026-07-22 | $5.33 | +1.52% | $5.32 | $5.50 | $5.21 | 785.80K |
| 2026-07-21 | $5.25 | +4.79% | $5.13 | $5.26 | $5.05 | 698.30K |
| 2026-07-20 | $5.01 | +2.66% | $4.88 | $5.03 | $4.84 | 676.40K |
| 2026-07-17 | $4.88 | +0.62% | $4.71 | $5.04 | $4.63 | 837.30K |
| 2026-07-16 | $4.85 | -7.97% | $5.15 | $5.20 | $4.74 | 1.43M |
| 2026-07-15 | $5.27 | -1.31% | $5.33 | $5.52 | $5.15 | 703.30K |
| 2026-07-14 | $5.34 | +3.69% | $5.22 | $5.38 | $5.22 | 796.70K |
| 2026-07-13 | $5.15 | -2.46% | $5.18 | $5.27 | $5.07 | 1.15M |
| 2026-07-10 | $5.28 | -3.30% | $5.48 | $5.51 | $5.18 | 1.92M |
| 2026-07-09 | $5.46 | -3.70% | $5.70 | $5.72 | $5.42 | 1.50M |
| 2026-07-08 | $5.67 | +5.59% | $5.60 | $5.88 | $5.39 | 2.50M |
| 2026-07-07 | $5.37 | -5.95% | $5.92 | $5.92 | $5.25 | 3.22M |
| 2026-07-06 | $5.71 | -2.23% | $5.84 | $5.96 | $5.63 | 1.56M |
| 2026-07-02 | $5.84 | -3.47% | $6.12 | $6.49 | $5.79 | 1.61M |
| 2026-07-01 | $6.05 | -0.49% | $6.01 | $6.38 | $5.97 | 1.49M |
| 2026-06-30 | $6.08 | +4.65% | $5.81 | $6.12 | $5.74 | 1.98M |
| 2026-06-29 | $5.81 | -0.17% | $5.94 | $6.06 | $5.65 | 1.89M |
| 2026-06-26 | $5.82 | -0.17% | $5.67 | $5.88 | $5.57 | 2.54M |
| 2026-06-25 | $5.83 | -2.51% | $6.11 | $6.19 | $5.64 | 1.17M |
| 2026-06-24 | $5.98 | -7.57% | $6.34 | $6.42 | $5.82 | 2.55M |
| 2026-06-23 | $6.47 | -4.43% | $6.50 | $7.05 | $6.36 | 2.27M |
| 2026-06-22 | $6.77 | -3.29% | $7.19 | $7.35 | $6.73 | 2.89M |
| 2026-06-18 | $7.00 | +0.57% | $7.18 | $7.35 | $6.77 | 4.74M |
| 2026-06-17 | $6.96 | +16.58% | $6.16 | $7.24 | $6.03 | 10.03M |
| 2026-06-16 | $5.97 | -6.72% | $6.42 | $6.44 | $5.95 | 1.79M |
| 2026-06-15 | $6.40 | -0.16% | $6.75 | $6.89 | $6.36 | 1.40M |
| 2026-06-12 | $6.41 | -6.70% | $6.88 | $7.03 | $6.40 | 2.13M |
| 2026-06-11 | $6.87 | +10.99% | $6.29 | $6.92 | $6.26 | 1.94M |
| 2026-06-10 | $6.19 | -3.36% | $6.50 | $6.65 | $6.16 | 1.70M |
| 2026-06-09 | $6.41 | -10.67% | $7.22 | $7.43 | $6.20 | 2.53M |
| 2026-06-08 | $7.17 | +4.37% | $7.42 | $7.55 | $7.02 | 2.01M |
| 2026-06-05 | $6.87 | -15.81% | $8.04 | $8.04 | $6.66 | 2.18M |
| 2026-06-04 | $8.16 | +4.48% | $7.52 | $8.52 | $7.51 | 1.60M |
| 2026-06-03 | $7.81 | -9.19% | $8.47 | $8.47 | $7.72 | 1.96M |
| 2026-06-02 | $8.60 | 0.00% | $8.48 | $9.00 | $8.33 | 2.15M |
| 2026-06-01 | $8.60 | +2.02% | $8.13 | $8.63 | $7.95 | 2.03M |
| 2026-05-29 | $8.43 | -4.20% | $8.58 | $8.60 | $7.85 | 3.14M |
| 2026-05-28 | $8.80 | +17.02% | $8.26 | $9.07 | $8.10 | 6.08M |
| 2026-05-27 | $7.52 | +6.52% | $7.20 | $7.58 | $7.03 | 2.73M |
| 2026-05-26 | $7.06 | +10.31% | $6.56 | $7.45 | $6.55 | 3.53M |