Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
4.280
+0.130 (3.13%)
At close: Dec 18, 2025, 4:00 PM EST
4.250
-0.030 (-0.70%)
After-hours: Dec 18, 2025, 7:50 PM EST
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.24 | 4.42 | 4.22 | 4.28 | 4.28 | 3.13% | 1,038,249 |
| Dec 17, 2025 | 4.54 | 4.64 | 4.14 | 4.15 | 4.15 | -7.57% | 1,331,066 |
| Dec 16, 2025 | 4.40 | 4.62 | 4.40 | 4.49 | 4.49 | -0.22% | 838,117 |
| Dec 15, 2025 | 4.91 | 4.92 | 4.47 | 4.50 | 4.50 | -7.02% | 1,640,045 |
| Dec 12, 2025 | 5.26 | 5.26 | 4.83 | 4.84 | 4.84 | -7.46% | 1,632,846 |
| Dec 11, 2025 | 5.13 | 5.30 | 4.99 | 5.23 | 5.23 | 1.55% | 1,076,619 |
| Dec 10, 2025 | 5.25 | 5.30 | 5.14 | 5.15 | 5.15 | -3.01% | 1,585,668 |
| Dec 9, 2025 | 5.37 | 5.46 | 5.27 | 5.31 | 5.31 | -2.93% | 1,648,093 |
| Dec 8, 2025 | 5.69 | 5.73 | 5.37 | 5.47 | 5.47 | -3.87% | 1,647,212 |
| Dec 5, 2025 | 6.00 | 6.02 | 5.66 | 5.69 | 5.69 | -4.37% | 2,026,129 |
| Dec 4, 2025 | 5.86 | 6.21 | 5.81 | 5.95 | 5.95 | 2.23% | 2,987,218 |
| Dec 3, 2025 | 5.34 | 5.99 | 5.25 | 5.82 | 5.82 | 10.02% | 3,640,194 |
| Dec 2, 2025 | 5.35 | 5.46 | 5.28 | 5.29 | 5.29 | -1.12% | 1,055,638 |
| Dec 1, 2025 | 5.51 | 5.52 | 5.31 | 5.35 | 5.35 | -6.14% | 764,471 |
| Nov 28, 2025 | 5.60 | 5.81 | 5.55 | 5.70 | 5.70 | 3.64% | 597,586 |
| Nov 26, 2025 | 5.44 | 5.57 | 5.24 | 5.50 | 5.50 | 3.00% | 975,477 |
| Nov 25, 2025 | 5.30 | 5.38 | 5.13 | 5.34 | 5.34 | 0.75% | 860,400 |
| Nov 24, 2025 | 5.24 | 5.34 | 4.99 | 5.30 | 5.30 | 2.71% | 897,994 |
| Nov 21, 2025 | 5.21 | 5.23 | 4.86 | 5.16 | 5.16 | -1.53% | 1,643,592 |
| Nov 20, 2025 | 5.65 | 5.90 | 5.17 | 5.24 | 5.24 | -2.06% | 1,551,806 |
| Nov 19, 2025 | 5.67 | 5.74 | 5.34 | 5.35 | 5.35 | -4.97% | 1,657,812 |
| Nov 18, 2025 | 5.49 | 5.65 | 5.36 | 5.63 | 5.63 | 0.27% | 1,298,991 |
| Nov 17, 2025 | 5.94 | 5.96 | 5.45 | 5.62 | 5.62 | -5.47% | 1,728,924 |
| Nov 14, 2025 | 5.94 | 6.33 | 5.86 | 5.94 | 5.94 | -4.35% | 1,236,740 |
| Nov 13, 2025 | 6.61 | 6.67 | 6.16 | 6.21 | 6.21 | -8.27% | 940,106 |
| Nov 12, 2025 | 7.08 | 7.15 | 6.75 | 6.77 | 6.77 | -0.59% | 1,555,860 |
| Nov 11, 2025 | 6.90 | 6.91 | 6.65 | 6.81 | 6.81 | -1.73% | 614,113 |
| Nov 10, 2025 | 7.23 | 7.23 | 6.82 | 6.93 | 6.93 | -0.43% | 873,890 |
| Nov 7, 2025 | 6.50 | 6.99 | 6.37 | 6.96 | 6.96 | 2.96% | 1,261,461 |
| Nov 6, 2025 | 7.36 | 7.38 | 6.70 | 6.76 | 6.76 | -9.63% | 1,221,109 |
| Nov 5, 2025 | 7.15 | 7.60 | 7.15 | 7.48 | 7.48 | 5.50% | 1,232,567 |
| Nov 4, 2025 | 7.36 | 7.70 | 7.08 | 7.09 | 7.09 | -8.52% | 1,243,729 |
| Nov 3, 2025 | 8.45 | 8.50 | 7.71 | 7.75 | 7.75 | -7.41% | 1,087,238 |
| Oct 31, 2025 | 8.04 | 8.40 | 7.91 | 8.37 | 8.37 | 4.62% | 1,135,341 |
| Oct 30, 2025 | 7.70 | 8.20 | 7.45 | 8.00 | 8.00 | -0.25% | 1,251,807 |
| Oct 29, 2025 | 7.93 | 8.12 | 7.77 | 8.02 | 8.02 | 1.91% | 1,877,990 |
| Oct 28, 2025 | 8.29 | 8.37 | 7.83 | 7.87 | 7.87 | -5.07% | 1,252,959 |
| Oct 27, 2025 | 8.35 | 8.62 | 8.26 | 8.29 | 8.29 | 0.36% | 1,110,495 |
| Oct 24, 2025 | 8.13 | 8.50 | 8.05 | 8.26 | 8.26 | 3.64% | 1,568,362 |
| Oct 23, 2025 | 8.00 | 8.18 | 7.83 | 7.97 | 7.97 | -0.50% | 1,109,758 |
| Oct 22, 2025 | 8.38 | 8.51 | 7.80 | 8.01 | 8.01 | -7.29% | 2,034,374 |
| Oct 21, 2025 | 8.70 | 9.05 | 8.53 | 8.64 | 8.64 | -2.59% | 1,161,698 |
| Oct 20, 2025 | 8.98 | 9.17 | 8.80 | 8.87 | 8.87 | 0.68% | 914,531 |
| Oct 17, 2025 | 8.80 | 9.01 | 8.73 | 8.81 | 8.81 | -2.22% | 1,161,128 |
| Oct 16, 2025 | 9.98 | 10.08 | 8.86 | 9.01 | 9.01 | -9.26% | 2,027,058 |
| Oct 15, 2025 | 10.60 | 10.73 | 9.05 | 9.93 | 9.93 | -3.59% | 3,082,346 |
| Oct 14, 2025 | 9.16 | 10.52 | 8.93 | 10.30 | 10.30 | 7.29% | 2,734,796 |
| Oct 13, 2025 | 8.72 | 9.67 | 8.71 | 9.60 | 9.60 | 15.80% | 2,168,498 |
| Oct 10, 2025 | 9.91 | 10.10 | 8.26 | 8.29 | 8.29 | -11.71% | 3,383,312 |
| Oct 9, 2025 | 9.34 | 10.69 | 9.25 | 9.39 | 9.39 | 0.32% | 3,431,979 |