Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
7.24
-0.03 (-0.41%)
At close: Sep 17, 2025, 4:00 PM EDT
7.27
+0.03 (0.41%)
After-hours: Sep 17, 2025, 7:49 PM EDT
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.25 | 7.37 | 7.01 | 7.24 | 7.24 | -0.41% | 1,578,204 |
| Sep 16, 2025 | 7.28 | 7.30 | 7.03 | 7.27 | 7.27 | 0.69% | 1,350,442 |
| Sep 15, 2025 | 7.44 | 7.50 | 7.15 | 7.22 | 7.22 | -2.04% | 1,613,046 |
| Sep 12, 2025 | 7.34 | 7.49 | 7.19 | 7.37 | 7.37 | 2.93% | 1,994,308 |
| Sep 11, 2025 | 6.82 | 7.36 | 6.75 | 7.16 | 7.16 | 4.53% | 2,365,319 |
| Sep 10, 2025 | 7.10 | 7.11 | 6.84 | 6.85 | 6.85 | -2.70% | 1,470,588 |
| Sep 9, 2025 | 6.88 | 7.05 | 6.66 | 7.04 | 7.04 | 2.03% | 1,481,850 |
| Sep 8, 2025 | 6.85 | 7.04 | 6.83 | 6.90 | 6.90 | 1.17% | 1,232,050 |
| Sep 5, 2025 | 7.02 | 7.10 | 6.55 | 6.82 | 6.82 | -2.57% | 1,874,134 |
| Sep 4, 2025 | 7.01 | 7.14 | 6.88 | 7.00 | 7.00 | 0.43% | 1,085,081 |
| Sep 3, 2025 | 7.38 | 7.43 | 6.86 | 6.97 | 6.97 | -5.43% | 1,402,237 |
| Sep 2, 2025 | 7.17 | 7.54 | 7.08 | 7.37 | 7.37 | -2.51% | 949,076 |
| Aug 29, 2025 | 7.60 | 7.65 | 7.28 | 7.56 | 7.56 | -1.43% | 970,746 |
| Aug 28, 2025 | 7.90 | 7.95 | 7.66 | 7.67 | 7.67 | -1.67% | 728,796 |
| Aug 27, 2025 | 7.87 | 8.09 | 7.76 | 7.80 | 7.80 | -0.89% | 1,452,627 |
| Aug 26, 2025 | 7.61 | 8.12 | 7.61 | 7.87 | 7.87 | 2.47% | 1,227,312 |
| Aug 25, 2025 | 7.64 | 7.89 | 7.42 | 7.68 | 7.68 | 0.13% | 1,425,610 |
| Aug 22, 2025 | 7.32 | 7.77 | 7.23 | 7.67 | 7.67 | 3.09% | 1,479,423 |
| Aug 21, 2025 | 7.15 | 7.54 | 7.09 | 7.44 | 7.44 | 3.05% | 1,256,011 |
| Aug 20, 2025 | 7.03 | 7.28 | 6.85 | 7.22 | 7.22 | 1.12% | 1,733,844 |
| Aug 19, 2025 | 7.34 | 7.40 | 7.04 | 7.14 | 7.14 | -3.77% | 1,693,874 |
| Aug 18, 2025 | 7.40 | 7.63 | 7.29 | 7.42 | 7.42 | -0.27% | 1,140,342 |
| Aug 15, 2025 | 7.52 | 7.55 | 7.26 | 7.44 | 7.44 | -1.59% | 1,097,864 |
| Aug 14, 2025 | 7.40 | 7.68 | 7.23 | 7.56 | 7.56 | -3.08% | 1,276,438 |
| Aug 13, 2025 | 7.70 | 7.92 | 7.40 | 7.80 | 7.80 | 2.23% | 2,223,039 |
| Aug 12, 2025 | 7.50 | 7.68 | 7.36 | 7.63 | 7.63 | 1.60% | 1,520,514 |
| Aug 11, 2025 | 7.60 | 7.94 | 7.43 | 7.51 | 7.51 | -1.18% | 2,056,805 |
| Aug 8, 2025 | 7.52 | 7.71 | 7.39 | 7.60 | 7.60 | 5.12% | 2,318,543 |
| Aug 7, 2025 | 7.70 | 7.92 | 6.95 | 7.23 | 7.23 | -12.15% | 5,650,888 |
| Aug 6, 2025 | 8.74 | 8.77 | 8.10 | 8.23 | 8.23 | -7.74% | 2,117,906 |
| Aug 5, 2025 | 8.66 | 8.99 | 8.48 | 8.92 | 8.92 | 4.69% | 2,317,411 |
| Aug 4, 2025 | 8.03 | 8.60 | 7.99 | 8.52 | 8.52 | 7.58% | 1,462,102 |
| Aug 1, 2025 | 7.82 | 8.07 | 7.64 | 7.92 | 7.92 | -3.18% | 1,824,376 |
| Jul 31, 2025 | 8.28 | 8.59 | 8.17 | 8.18 | 8.18 | -0.24% | 1,510,400 |
| Jul 30, 2025 | 8.62 | 8.63 | 8.14 | 8.20 | 8.20 | -3.64% | 2,561,000 |
| Jul 29, 2025 | 9.65 | 9.67 | 8.47 | 8.51 | 8.51 | -13.34% | 3,556,188 |
| Jul 28, 2025 | 10.50 | 10.69 | 9.63 | 9.82 | 9.82 | -4.66% | 1,917,921 |
| Jul 25, 2025 | 10.38 | 10.44 | 9.98 | 10.30 | 10.30 | -0.48% | 1,294,078 |
| Jul 24, 2025 | 10.52 | 10.71 | 10.25 | 10.35 | 10.35 | -3.54% | 1,761,587 |
| Jul 23, 2025 | 10.10 | 10.74 | 10.01 | 10.73 | 10.73 | 6.34% | 3,709,124 |
| Jul 22, 2025 | 10.80 | 10.80 | 9.84 | 10.09 | 10.09 | -6.57% | 2,910,770 |
| Jul 21, 2025 | 12.18 | 13.00 | 10.66 | 10.80 | 10.80 | -11.76% | 4,143,241 |
| Jul 18, 2025 | 12.39 | 12.71 | 11.80 | 12.24 | 12.24 | -3.47% | 4,923,188 |
| Jul 17, 2025 | 10.32 | 12.80 | 10.30 | 12.68 | 12.68 | 31.40% | 13,480,285 |
| Jul 16, 2025 | 9.17 | 9.74 | 8.75 | 9.65 | 9.65 | 5.23% | 3,671,575 |
| Jul 15, 2025 | 9.67 | 10.49 | 9.11 | 9.17 | 9.17 | 1.44% | 6,182,451 |
| Jul 14, 2025 | 8.67 | 9.06 | 8.24 | 9.04 | 9.04 | 3.91% | 2,604,238 |
| Jul 11, 2025 | 8.76 | 9.55 | 8.63 | 8.70 | 8.70 | 4.44% | 5,524,726 |
| Jul 10, 2025 | 8.57 | 8.89 | 8.31 | 8.33 | 8.33 | -2.00% | 1,677,882 |
| Jul 9, 2025 | 8.42 | 8.52 | 8.04 | 8.50 | 8.50 | 0.95% | 2,162,027 |