Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
5.72
-0.08 (-1.47%)
Apr 17, 2025, 4:00 PM EDT - Market closed

Palladyne AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20255.825.885.445.725.72-1.38%505,819
Apr 16, 20255.795.935.635.805.80-2.36%362,511
Apr 15, 20255.836.155.805.945.941.89%551,810
Apr 14, 20256.306.595.805.835.83-6.12%985,753
Apr 11, 20255.926.245.786.216.215.79%506,871
Apr 10, 20255.916.095.625.875.87-4.55%706,510
Apr 9, 20255.566.365.286.156.1511.41%1,289,438
Apr 8, 20255.856.005.325.525.520.91%908,004
Apr 7, 20254.935.864.835.475.47-2.50%1,324,989
Apr 4, 20255.615.805.155.615.61-6.97%1,165,452
Apr 3, 20255.686.205.656.036.03-3.83%742,173
Apr 2, 20255.606.575.606.276.277.92%1,493,549
Apr 1, 20255.996.025.565.815.81-1.19%835,920
Mar 31, 20256.016.155.745.885.88-9.68%1,083,493
Mar 28, 20256.116.695.556.516.515.51%1,420,577
Mar 27, 20256.656.706.116.176.17-9.00%1,145,522
Mar 26, 20257.107.126.536.786.78-5.83%1,199,953
Mar 25, 20257.447.527.107.207.20-5.14%1,126,542
Mar 24, 20257.558.007.477.597.593.12%1,064,589
Mar 21, 20257.407.497.007.367.36-4.54%1,355,539
Mar 20, 20257.538.067.477.717.71-0.77%1,000,715
Mar 19, 20257.618.057.327.777.773.32%1,476,493
Mar 18, 20257.457.676.907.527.52-2.34%1,467,636
Mar 17, 20257.507.797.197.707.704.34%1,642,753
Mar 14, 20256.647.406.637.387.3814.42%1,806,357
Mar 13, 20256.816.946.306.456.45-6.11%1,090,618
Mar 12, 20256.367.106.366.876.8711.98%1,929,932
Mar 11, 20256.376.545.856.146.14-3.99%1,774,108
Mar 10, 20256.666.755.916.396.39-3.91%1,560,745
Mar 7, 20257.137.136.256.656.65-9.28%1,661,572
Mar 6, 20257.477.696.877.337.33-7.10%2,580,259
Mar 5, 20256.607.896.367.897.8919.91%2,771,840
Mar 4, 20256.336.825.966.586.58-3.38%2,087,882
Mar 3, 20256.597.296.406.816.816.82%3,369,097
Feb 28, 20256.396.796.136.386.38-7.34%2,452,858
Feb 27, 20256.977.326.216.886.886.34%4,500,574
Feb 26, 20256.446.836.356.476.479.85%3,930,381
Feb 25, 20256.336.575.665.895.89-9.18%3,385,386
Feb 24, 20257.687.776.276.496.49-18.94%6,099,024
Feb 21, 20258.408.957.958.008.00-4.65%3,425,196
Feb 20, 20258.858.878.058.398.39-3.67%3,147,935
Feb 19, 20259.109.658.688.718.71-1.47%4,988,674
Feb 18, 20258.959.108.568.848.84-5.15%3,371,721
Feb 14, 202510.1910.298.909.329.32-11.41%5,438,480
Feb 13, 202510.6610.889.8910.5210.52-0.94%5,718,159
Feb 12, 20259.9511.259.7710.6210.623.51%7,077,527
Feb 11, 202511.6111.749.6810.2610.26-15.28%7,366,941
Feb 10, 202510.5912.4010.2512.1112.1121.95%12,268,968
Feb 7, 20259.4710.549.349.939.938.52%7,487,589
Feb 6, 20259.159.968.779.159.156.77%6,288,649