Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
8.91
+0.33 (3.85%)
At close: Jun 18, 2025, 4:00 PM
8.90
-0.01 (-0.11%)
After-hours: Jun 18, 2025, 7:59 PM EDT
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 8.55 | 9.16 | 8.48 | 8.91 | 8.91 | 3.85% | 2,101,843 |
| Jun 17, 2025 | 8.90 | 8.90 | 8.37 | 8.58 | 8.58 | -3.60% | 1,862,721 |
| Jun 16, 2025 | 8.15 | 8.92 | 8.09 | 8.90 | 8.90 | 11.81% | 2,754,221 |
| Jun 13, 2025 | 8.46 | 8.53 | 7.93 | 7.96 | 7.96 | -7.66% | 2,737,525 |
| Jun 12, 2025 | 8.77 | 8.90 | 8.47 | 8.62 | 8.62 | -1.82% | 2,063,340 |
| Jun 11, 2025 | 9.51 | 9.88 | 8.76 | 8.78 | 8.78 | -6.40% | 4,022,196 |
| Jun 10, 2025 | 9.56 | 10.17 | 8.95 | 9.38 | 9.38 | -1.68% | 3,685,122 |
| Jun 9, 2025 | 10.38 | 10.38 | 9.46 | 9.54 | 9.54 | -0.52% | 4,763,632 |
| Jun 6, 2025 | 8.43 | 10.44 | 8.43 | 9.59 | 9.59 | 16.52% | 9,116,743 |
| Jun 5, 2025 | 9.20 | 9.30 | 8.10 | 8.23 | 8.23 | -7.74% | 4,712,467 |
| Jun 4, 2025 | 7.36 | 9.07 | 7.16 | 8.92 | 8.92 | 23.20% | 6,624,120 |
| Jun 3, 2025 | 7.68 | 7.70 | 7.15 | 7.24 | 7.24 | -3.85% | 2,609,269 |
| Jun 2, 2025 | 8.47 | 8.55 | 7.42 | 7.53 | 7.53 | -4.32% | 3,530,303 |
| May 30, 2025 | 7.74 | 8.47 | 7.40 | 7.87 | 7.87 | 1.94% | 3,358,976 |
| 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 |