Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
7.90
+0.18 (2.33%)
May 30, 2025, 3:03 PM - Market open
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.74 | 8.47 | 7.40 | 7.61 | - | -1.42% | 2,589,689 |
| May 29, 2025 | 8.24 | 8.74 | 7.67 | 7.72 | 7.72 | 2.93% | 4,229,484 |
| May 28, 2025 | 7.75 | 7.80 | 7.27 | 7.50 | 7.50 | -2.98% | 1,327,688 |
| May 27, 2025 | 7.82 | 8.42 | 7.51 | 7.73 | 7.73 | 4.04% | 2,307,486 |
| May 23, 2025 | 6.91 | 7.50 | 6.75 | 7.43 | 7.43 | 4.21% | 1,808,379 |
| May 22, 2025 | 6.69 | 7.26 | 6.56 | 7.13 | 7.13 | 6.74% | 1,591,245 |
| May 21, 2025 | 7.33 | 7.72 | 6.61 | 6.68 | 6.68 | -10.34% | 2,306,368 |
| May 20, 2025 | 7.83 | 8.37 | 7.29 | 7.45 | 7.45 | -0.40% | 3,196,220 |
| May 19, 2025 | 6.86 | 7.77 | 6.68 | 7.48 | 7.48 | 2.89% | 2,791,528 |
| May 16, 2025 | 6.23 | 7.28 | 6.15 | 7.27 | 7.27 | 18.79% | 2,486,935 |
| May 15, 2025 | 6.23 | 6.30 | 5.92 | 6.12 | 6.12 | -3.16% | 1,041,169 |
| May 14, 2025 | 6.10 | 6.46 | 6.09 | 6.32 | 6.32 | 6.40% | 1,859,527 |
| May 13, 2025 | 6.26 | 6.39 | 5.77 | 5.94 | 5.94 | -4.19% | 2,777,414 |
| May 12, 2025 | 6.70 | 6.92 | 6.19 | 6.20 | 6.20 | - | 1,881,766 |
| May 9, 2025 | 6.56 | 6.83 | 6.17 | 6.20 | 6.20 | -2.05% | 1,549,040 |
| May 8, 2025 | 5.95 | 6.40 | 5.86 | 6.33 | 6.33 | 11.44% | 1,182,700 |
| May 7, 2025 | 5.88 | 5.98 | 5.65 | 5.68 | 5.68 | -2.91% | 504,030 |
| May 6, 2025 | 5.89 | 5.97 | 5.71 | 5.85 | 5.85 | -2.99% | 383,135 |
| May 5, 2025 | 6.11 | 6.14 | 5.62 | 6.03 | 6.03 | -3.52% | 1,142,315 |
| May 2, 2025 | 6.26 | 6.68 | 6.18 | 6.25 | 6.25 | 1.46% | 1,064,405 |
| May 1, 2025 | 6.29 | 6.30 | 6.03 | 6.16 | 6.16 | 1.32% | 485,190 |
| Apr 30, 2025 | 5.99 | 6.09 | 5.66 | 6.08 | 6.08 | -2.25% | 877,927 |
| Apr 29, 2025 | 6.45 | 6.52 | 6.09 | 6.22 | 6.22 | -3.57% | 639,605 |
| Apr 28, 2025 | 6.35 | 6.80 | 6.31 | 6.45 | 6.45 | 2.71% | 918,142 |
| Apr 25, 2025 | 6.44 | 6.53 | 6.17 | 6.28 | 6.28 | -2.03% | 575,427 |
| Apr 24, 2025 | 6.00 | 6.45 | 6.00 | 6.41 | 6.41 | 7.37% | 786,288 |
| Apr 23, 2025 | 5.93 | 6.34 | 5.92 | 5.97 | 5.97 | 4.37% | 585,633 |
| Apr 22, 2025 | 5.58 | 5.82 | 5.58 | 5.72 | 5.72 | 2.69% | 504,266 |
| Apr 21, 2025 | 5.60 | 5.72 | 5.38 | 5.57 | 5.57 | -2.62% | 367,089 |
| Apr 17, 2025 | 5.82 | 5.88 | 5.44 | 5.72 | 5.72 | -1.38% | 505,819 |
| Apr 16, 2025 | 5.79 | 5.93 | 5.63 | 5.80 | 5.80 | -2.36% | 362,511 |
| Apr 15, 2025 | 5.83 | 6.15 | 5.80 | 5.94 | 5.94 | 1.89% | 551,810 |
| Apr 14, 2025 | 6.30 | 6.59 | 5.80 | 5.83 | 5.83 | -6.12% | 985,753 |
| Apr 11, 2025 | 5.92 | 6.24 | 5.78 | 6.21 | 6.21 | 5.79% | 506,871 |
| Apr 10, 2025 | 5.91 | 6.09 | 5.62 | 5.87 | 5.87 | -4.55% | 706,510 |
| Apr 9, 2025 | 5.56 | 6.36 | 5.28 | 6.15 | 6.15 | 11.41% | 1,289,438 |
| Apr 8, 2025 | 5.85 | 6.00 | 5.32 | 5.52 | 5.52 | 0.91% | 908,004 |
| Apr 7, 2025 | 4.93 | 5.86 | 4.83 | 5.47 | 5.47 | -2.50% | 1,324,989 |
| Apr 4, 2025 | 5.61 | 5.80 | 5.15 | 5.61 | 5.61 | -6.97% | 1,165,452 |
| Apr 3, 2025 | 5.68 | 6.20 | 5.65 | 6.03 | 6.03 | -3.83% | 742,173 |
| Apr 2, 2025 | 5.60 | 6.57 | 5.60 | 6.27 | 6.27 | 7.92% | 1,493,549 |
| Apr 1, 2025 | 5.99 | 6.02 | 5.56 | 5.81 | 5.81 | -1.19% | 835,920 |
| Mar 31, 2025 | 6.01 | 6.15 | 5.74 | 5.88 | 5.88 | -9.68% | 1,083,493 |
| Mar 28, 2025 | 6.11 | 6.69 | 5.55 | 6.51 | 6.51 | 5.51% | 1,420,577 |
| Mar 27, 2025 | 6.65 | 6.70 | 6.11 | 6.17 | 6.17 | -9.00% | 1,145,522 |
| Mar 26, 2025 | 7.10 | 7.12 | 6.53 | 6.78 | 6.78 | -5.83% | 1,199,953 |
| Mar 25, 2025 | 7.44 | 7.52 | 7.10 | 7.20 | 7.20 | -5.14% | 1,126,542 |
| Mar 24, 2025 | 7.55 | 8.00 | 7.47 | 7.59 | 7.59 | 3.12% | 1,064,589 |
| Mar 21, 2025 | 7.40 | 7.49 | 7.00 | 7.36 | 7.36 | -4.54% | 1,355,539 |
| Mar 20, 2025 | 7.53 | 8.06 | 7.47 | 7.71 | 7.71 | -0.77% | 1,000,715 |