Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
7.69
-1.46 (-15.96%)
At close: Jan 17, 2025, 4:00 PM
7.89
+0.20 (2.60%)
After-hours: Jan 17, 2025, 7:59 PM EST
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 9.01 | 9.19 | 7.51 | 7.69 | 7.69 | -15.96% | 5,408,909 |
| Jan 16, 2025 | 8.92 | 10.49 | 8.45 | 9.15 | 9.15 | -0.44% | 5,344,701 |
| Jan 15, 2025 | 10.05 | 10.38 | 8.69 | 9.19 | 9.19 | 1.66% | 8,931,371 |
| Jan 14, 2025 | 7.85 | 9.46 | 7.50 | 9.04 | 9.04 | 24.86% | 10,714,833 |
| Jan 13, 2025 | 7.12 | 8.82 | 6.96 | 7.24 | 7.24 | -0.69% | 9,431,051 |
| Jan 10, 2025 | 7.97 | 8.18 | 7.12 | 7.29 | 7.29 | -4.08% | 3,211,718 |
| Jan 8, 2025 | 7.81 | 7.89 | 6.59 | 7.60 | 7.60 | -7.77% | 4,843,092 |
| Jan 7, 2025 | 9.65 | 9.65 | 8.11 | 8.24 | 8.24 | -13.90% | 5,445,860 |
| Jan 6, 2025 | 10.94 | 11.25 | 9.30 | 9.57 | 9.57 | -7.18% | 7,013,329 |
| Jan 3, 2025 | 11.00 | 12.43 | 9.81 | 10.31 | 10.31 | -12.33% | 8,159,079 |
| Jan 2, 2025 | 11.40 | 12.60 | 9.90 | 11.76 | 11.76 | -4.16% | 7,712,001 |
| Dec 31, 2024 | 12.17 | 12.92 | 10.78 | 12.27 | 12.27 | -7.81% | 9,606,636 |
| Dec 30, 2024 | 13.42 | 14.95 | 10.29 | 13.31 | 13.31 | 13.08% | 31,463,577 |
| Dec 27, 2024 | 8.54 | 14.05 | 8.25 | 11.77 | 11.77 | 61.45% | 73,113,484 |
| Dec 26, 2024 | 6.79 | 8.86 | 6.30 | 7.29 | 7.29 | 47.57% | 71,821,391 |
| Dec 24, 2024 | 3.72 | 5.20 | 3.59 | 4.94 | 4.94 | 37.60% | 10,240,447 |
| Dec 23, 2024 | 4.20 | 4.23 | 3.44 | 3.59 | 3.59 | 1.70% | 5,063,446 |
| Dec 20, 2024 | 3.03 | 3.64 | 3.03 | 3.53 | 3.53 | 12.78% | 2,351,232 |
| Dec 19, 2024 | 3.90 | 4.17 | 3.02 | 3.13 | 3.13 | -13.30% | 4,003,121 |
| Dec 18, 2024 | 3.69 | 4.27 | 3.51 | 3.61 | 3.61 | 1.98% | 4,408,868 |
| Dec 17, 2024 | 4.28 | 4.33 | 3.50 | 3.54 | 3.54 | -16.31% | 3,363,348 |
| Dec 16, 2024 | 3.38 | 4.40 | 3.27 | 4.23 | 4.23 | 21.90% | 5,715,361 |
| Dec 13, 2024 | 3.50 | 3.81 | 3.42 | 3.47 | 3.47 | -2.25% | 2,245,030 |
| Dec 12, 2024 | 4.00 | 4.31 | 3.54 | 3.55 | 3.55 | -10.35% | 2,103,901 |
| Dec 11, 2024 | 4.20 | 4.21 | 3.63 | 3.96 | 3.96 | -2.70% | 2,251,352 |
| Dec 10, 2024 | 3.90 | 4.55 | 3.90 | 4.07 | 4.07 | 3.04% | 2,346,663 |
| Dec 9, 2024 | 4.78 | 4.96 | 3.90 | 3.95 | 3.95 | -11.43% | 3,058,228 |
| Dec 6, 2024 | 4.75 | 4.82 | 4.11 | 4.46 | 4.46 | -4.70% | 3,838,823 |
| Dec 5, 2024 | 5.23 | 5.23 | 4.64 | 4.68 | 4.68 | -3.90% | 2,626,656 |
| Dec 4, 2024 | 5.44 | 5.55 | 4.66 | 4.87 | 4.87 | -9.81% | 3,059,880 |
| Dec 3, 2024 | 5.85 | 5.97 | 4.85 | 5.40 | 5.40 | -8.78% | 3,370,946 |
| Dec 2, 2024 | 7.50 | 7.93 | 5.63 | 5.92 | 5.92 | -8.36% | 7,761,659 |
| Nov 29, 2024 | 5.65 | 6.48 | 5.42 | 6.46 | 6.46 | 21.20% | 4,983,877 |
| Nov 27, 2024 | 6.38 | 6.70 | 5.25 | 5.33 | 5.33 | -26.07% | 6,410,179 |
| Nov 26, 2024 | 4.24 | 7.37 | 4.10 | 7.21 | 7.21 | 63.49% | 39,274,986 |
| Nov 25, 2024 | 5.50 | 5.85 | 4.26 | 4.41 | 4.41 | -4.13% | 17,543,814 |
| Nov 22, 2024 | 2.22 | 5.05 | 2.15 | 4.60 | 4.60 | 130.00% | 81,118,792 |
| Nov 21, 2024 | 2.30 | 2.71 | 1.98 | 2.00 | 2.00 | 3.09% | 6,361,761 |
| Nov 20, 2024 | 1.93 | 2.35 | 1.87 | 1.94 | 1.94 | 7.78% | 2,151,615 |
| Nov 19, 2024 | 1.83 | 1.98 | 1.74 | 1.80 | 1.80 | 1.12% | 629,633 |
| Nov 18, 2024 | 1.88 | 1.90 | 1.75 | 1.78 | 1.78 | -3.78% | 301,966 |
| Nov 15, 2024 | 1.88 | 1.90 | 1.73 | 1.85 | 1.85 | 1.09% | 270,170 |
| Nov 14, 2024 | 2.08 | 2.09 | 1.69 | 1.83 | 1.83 | -11.59% | 1,039,809 |
| Nov 13, 2024 | 2.20 | 2.42 | 2.06 | 2.07 | 2.07 | -4.61% | 435,048 |
| Nov 12, 2024 | 2.33 | 2.41 | 2.12 | 2.17 | 2.17 | -8.05% | 355,744 |
| Nov 11, 2024 | 2.22 | 2.44 | 2.15 | 2.36 | 2.36 | 12.38% | 531,400 |
| Nov 8, 2024 | 2.15 | 2.16 | 2.02 | 2.10 | 2.10 | -2.78% | 255,124 |
| Nov 7, 2024 | 2.19 | 2.24 | 2.09 | 2.16 | 2.16 | -1.37% | 249,136 |
| Nov 6, 2024 | 2.20 | 2.25 | 2.08 | 2.19 | 2.19 | 5.29% | 304,860 |
| Nov 5, 2024 | 2.13 | 2.30 | 2.02 | 2.08 | 2.08 | 6.67% | 438,783 |
| Nov 4, 2024 | 2.00 | 2.11 | 1.92 | 1.95 | 1.95 | -2.99% | 163,450 |
| Nov 1, 2024 | 2.07 | 2.14 | 1.95 | 2.01 | 2.01 | -1.95% | 129,321 |
| Oct 31, 2024 | 2.19 | 2.25 | 2.04 | 2.05 | 2.05 | -8.07% | 204,463 |
| Oct 30, 2024 | 2.28 | 2.35 | 2.09 | 2.23 | 2.23 | -3.04% | 230,985 |
| Oct 29, 2024 | 2.24 | 2.35 | 2.20 | 2.30 | 2.30 | 0.44% | 174,589 |
| Oct 28, 2024 | 2.27 | 2.61 | 2.22 | 2.29 | 2.29 | 2.23% | 659,054 |
| Oct 25, 2024 | 1.98 | 2.37 | 1.98 | 2.24 | 2.24 | 12.56% | 410,776 |
| Oct 24, 2024 | 2.05 | 2.08 | 1.94 | 1.99 | 1.99 | -0.50% | 229,865 |
| Oct 23, 2024 | 2.00 | 2.02 | 1.89 | 2.00 | 2.00 | 0.50% | 153,800 |
| Oct 22, 2024 | 2.07 | 2.13 | 1.97 | 1.99 | 1.99 | -5.24% | 241,437 |
| Oct 21, 2024 | 2.21 | 2.21 | 2.00 | 2.10 | 2.10 | -4.11% | 308,661 |
| Oct 18, 2024 | 2.23 | 2.27 | 2.15 | 2.19 | 2.19 | -1.35% | 93,632 |
| Oct 17, 2024 | 2.25 | 2.28 | 2.16 | 2.22 | 2.22 | -1.77% | 200,975 |
| Oct 16, 2024 | 2.35 | 2.43 | 2.19 | 2.26 | 2.26 | -2.16% | 386,279 |
| Oct 15, 2024 | 2.46 | 2.56 | 2.30 | 2.31 | 2.31 | -5.71% | 338,682 |
| Oct 14, 2024 | 2.36 | 2.47 | 2.24 | 2.45 | 2.45 | 4.70% | 432,403 |
| Oct 11, 2024 | 2.30 | 2.50 | 2.24 | 2.34 | 2.34 | 1.30% | 585,470 |
| Oct 10, 2024 | 2.37 | 2.48 | 2.21 | 2.31 | 2.31 | -3.35% | 654,359 |
| Oct 9, 2024 | 2.69 | 3.50 | 2.25 | 2.39 | 2.39 | -13.09% | 10,242,928 |
| Oct 8, 2024 | 1.88 | 3.05 | 1.87 | 2.75 | 2.75 | 46.28% | 21,372,038 |
| Oct 7, 2024 | 1.90 | 1.94 | 1.81 | 1.88 | 1.88 | 0.53% | 80,219 |
| Oct 4, 2024 | 2.00 | 2.05 | 1.86 | 1.87 | 1.87 | -6.50% | 56,378 |
| Oct 3, 2024 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 2.56% | 157,514 |
| Oct 2, 2024 | 1.70 | 1.95 | 1.68 | 1.95 | 1.95 | 13.37% | 153,424 |
| Oct 1, 2024 | 1.77 | 1.85 | 1.68 | 1.72 | 1.72 | -3.91% | 104,953 |
| Sep 30, 2024 | 1.77 | 1.85 | 1.73 | 1.79 | 1.79 | -0.56% | 38,392 |
| Sep 27, 2024 | 1.81 | 1.84 | 1.73 | 1.80 | 1.80 | - | 119,144 |
| Sep 26, 2024 | 1.84 | 1.90 | 1.75 | 1.80 | 1.80 | -1.10% | 56,165 |
| Sep 25, 2024 | 1.73 | 1.82 | 1.72 | 1.82 | 1.82 | 5.20% | 63,563 |
| Sep 24, 2024 | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | 4.22% | 52,140 |
| Sep 23, 2024 | 1.83 | 1.83 | 1.61 | 1.66 | 1.66 | -6.21% | 73,616 |
| Sep 20, 2024 | 1.88 | 1.93 | 1.71 | 1.77 | 1.77 | -6.84% | 111,077 |
| Sep 19, 2024 | 2.00 | 2.00 | 1.81 | 1.90 | 1.90 | 2.70% | 191,816 |
| Sep 18, 2024 | 1.94 | 2.10 | 1.85 | 1.85 | 1.85 | -4.64% | 63,249 |
| Sep 17, 2024 | 2.05 | 2.15 | 1.90 | 1.94 | 1.94 | -5.37% | 113,891 |
| Sep 16, 2024 | 1.99 | 2.16 | 1.80 | 2.05 | 2.05 | 6.77% | 340,843 |
| Sep 13, 2024 | 1.49 | 1.98 | 1.49 | 1.92 | 1.92 | 27.15% | 288,164 |
| Sep 12, 2024 | 1.53 | 1.60 | 1.45 | 1.51 | 1.51 | 0.67% | 48,011 |
| Sep 11, 2024 | 1.57 | 1.67 | 1.47 | 1.50 | 1.50 | -5.06% | 98,455 |
| Sep 10, 2024 | 1.58 | 1.58 | 1.48 | 1.58 | 1.58 | -0.63% | 13,324 |
| Sep 9, 2024 | 1.50 | 1.59 | 1.42 | 1.59 | 1.59 | 8.16% | 129,493 |
| Sep 6, 2024 | 1.55 | 1.55 | 1.38 | 1.47 | 1.47 | -4.55% | 123,278 |
| Sep 5, 2024 | 1.66 | 1.66 | 1.39 | 1.54 | 1.54 | -6.67% | 295,645 |
| Sep 4, 2024 | 1.64 | 1.69 | 1.60 | 1.65 | 1.65 | 2.48% | 33,409 |
| Sep 3, 2024 | 1.69 | 1.70 | 1.52 | 1.61 | 1.61 | -4.73% | 79,492 |
| Aug 30, 2024 | 1.66 | 1.71 | 1.63 | 1.69 | 1.69 | 1.20% | 52,692 |
| Aug 29, 2024 | 1.67 | 1.72 | 1.65 | 1.67 | 1.67 | - | 44,729 |
| Aug 28, 2024 | 1.70 | 1.73 | 1.60 | 1.67 | 1.67 | -2.34% | 70,221 |
| Aug 27, 2024 | 1.82 | 1.82 | 1.66 | 1.71 | 1.71 | -5.00% | 77,747 |
| Aug 26, 2024 | 1.87 | 1.87 | 1.75 | 1.80 | 1.80 | -5.76% | 78,645 |