Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
5.50
+0.16 (3.00%)
At close: Nov 26, 2025, 1:00 PM EST
5.61
+0.11 (2.00%)
Pre-market: Nov 28, 2025, 9:25 AM EST
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 5.44 | 5.57 | 5.24 | 5.50 | 5.50 | 3.00% | 967,632 |
| Nov 25, 2025 | 5.30 | 5.38 | 5.13 | 5.34 | 5.34 | 0.75% | 854,449 |
| Nov 24, 2025 | 5.24 | 5.34 | 4.99 | 5.30 | 5.30 | 2.71% | 883,207 |
| Nov 21, 2025 | 5.21 | 5.23 | 4.86 | 5.16 | 5.16 | -1.53% | 1,635,956 |
| Nov 20, 2025 | 5.65 | 5.90 | 5.17 | 5.24 | 5.24 | -2.06% | 1,551,806 |
| Nov 19, 2025 | 5.67 | 5.74 | 5.34 | 5.35 | 5.35 | -4.97% | 1,657,812 |
| Nov 18, 2025 | 5.49 | 5.65 | 5.36 | 5.63 | 5.63 | 0.27% | 1,298,991 |
| Nov 17, 2025 | 5.94 | 5.96 | 5.45 | 5.62 | 5.62 | -5.47% | 1,728,924 |
| Nov 14, 2025 | 5.94 | 6.33 | 5.86 | 5.94 | 5.94 | -4.35% | 1,236,740 |
| Nov 13, 2025 | 6.61 | 6.67 | 6.16 | 6.21 | 6.21 | -8.27% | 940,106 |
| Nov 12, 2025 | 7.08 | 7.15 | 6.75 | 6.77 | 6.77 | -0.59% | 1,555,860 |
| Nov 11, 2025 | 6.90 | 6.91 | 6.65 | 6.81 | 6.81 | -1.73% | 614,113 |
| Nov 10, 2025 | 7.23 | 7.23 | 6.82 | 6.93 | 6.93 | -0.43% | 873,890 |
| Nov 7, 2025 | 6.50 | 6.99 | 6.37 | 6.96 | 6.96 | 2.96% | 1,261,461 |
| Nov 6, 2025 | 7.36 | 7.38 | 6.70 | 6.76 | 6.76 | -9.63% | 1,221,109 |
| Nov 5, 2025 | 7.15 | 7.60 | 7.15 | 7.48 | 7.48 | 5.50% | 1,232,567 |
| Nov 4, 2025 | 7.36 | 7.70 | 7.08 | 7.09 | 7.09 | -8.52% | 1,243,729 |
| Nov 3, 2025 | 8.45 | 8.50 | 7.71 | 7.75 | 7.75 | -7.41% | 1,087,238 |
| Oct 31, 2025 | 8.04 | 8.40 | 7.91 | 8.37 | 8.37 | 4.62% | 1,135,341 |
| Oct 30, 2025 | 7.70 | 8.20 | 7.45 | 8.00 | 8.00 | -0.25% | 1,251,807 |
| Oct 29, 2025 | 7.93 | 8.12 | 7.77 | 8.02 | 8.02 | 1.91% | 1,877,990 |
| Oct 28, 2025 | 8.29 | 8.37 | 7.83 | 7.87 | 7.87 | -5.07% | 1,252,959 |
| Oct 27, 2025 | 8.35 | 8.62 | 8.26 | 8.29 | 8.29 | 0.36% | 1,110,495 |
| Oct 24, 2025 | 8.13 | 8.50 | 8.05 | 8.26 | 8.26 | 3.64% | 1,568,362 |
| Oct 23, 2025 | 8.00 | 8.18 | 7.83 | 7.97 | 7.97 | -0.50% | 1,109,758 |
| Oct 22, 2025 | 8.38 | 8.51 | 7.80 | 8.01 | 8.01 | -7.29% | 2,034,374 |
| Oct 21, 2025 | 8.70 | 9.05 | 8.53 | 8.64 | 8.64 | -2.59% | 1,161,698 |
| Oct 20, 2025 | 8.98 | 9.17 | 8.80 | 8.87 | 8.87 | 0.68% | 914,531 |
| Oct 17, 2025 | 8.80 | 9.01 | 8.73 | 8.81 | 8.81 | -2.22% | 1,161,128 |
| Oct 16, 2025 | 9.98 | 10.08 | 8.86 | 9.01 | 9.01 | -9.26% | 2,027,058 |
| Oct 15, 2025 | 10.60 | 10.73 | 9.05 | 9.93 | 9.93 | -3.59% | 3,082,346 |
| Oct 14, 2025 | 9.16 | 10.52 | 8.93 | 10.30 | 10.30 | 7.29% | 2,734,796 |
| Oct 13, 2025 | 8.72 | 9.67 | 8.71 | 9.60 | 9.60 | 15.80% | 2,168,498 |
| Oct 10, 2025 | 9.91 | 10.10 | 8.26 | 8.29 | 8.29 | -11.71% | 3,383,312 |
| Oct 9, 2025 | 9.34 | 10.69 | 9.25 | 9.39 | 9.39 | 0.32% | 3,431,979 |
| Oct 8, 2025 | 9.86 | 10.09 | 9.25 | 9.36 | 9.36 | -5.74% | 2,026,216 |
| Oct 7, 2025 | 9.98 | 10.41 | 9.51 | 9.93 | 9.93 | 1.43% | 2,027,820 |
| Oct 6, 2025 | 10.00 | 10.25 | 9.72 | 9.79 | 9.79 | -0.81% | 1,935,367 |
| Oct 3, 2025 | 9.93 | 10.21 | 9.51 | 9.87 | 9.87 | - | 2,376,764 |
| Oct 2, 2025 | 9.40 | 9.95 | 9.21 | 9.87 | 9.87 | 6.93% | 2,349,823 |
| Oct 1, 2025 | 8.43 | 9.38 | 8.27 | 9.23 | 9.23 | 7.45% | 2,365,222 |
| Sep 30, 2025 | 8.50 | 8.66 | 8.26 | 8.59 | 8.59 | -0.12% | 1,126,318 |
| Sep 29, 2025 | 9.07 | 9.25 | 8.55 | 8.60 | 8.60 | -2.93% | 1,505,291 |
| Sep 26, 2025 | 8.99 | 9.23 | 8.50 | 8.86 | 8.86 | -1.23% | 1,773,154 |
| Sep 25, 2025 | 8.29 | 9.25 | 8.29 | 8.97 | 8.97 | -2.50% | 5,109,961 |
| Sep 24, 2025 | 9.26 | 9.63 | 8.79 | 9.20 | 9.20 | -0.65% | 3,588,057 |
| Sep 23, 2025 | 8.69 | 9.53 | 8.48 | 9.26 | 9.26 | 5.59% | 5,270,838 |
| Sep 22, 2025 | 8.20 | 8.80 | 7.81 | 8.77 | 8.77 | 11.01% | 4,913,305 |
| Sep 19, 2025 | 7.79 | 8.08 | 7.72 | 7.90 | 7.90 | 2.46% | 2,901,951 |
| Sep 18, 2025 | 7.38 | 7.82 | 7.22 | 7.71 | 7.71 | 6.49% | 2,414,376 |