Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
7.43
+0.91 (13.96%)
At close: Jan 28, 2026, 4:00 PM EST
7.38
-0.05 (-0.67%)
Pre-market: Jan 29, 2026, 6:52 AM EST
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 9.53 | 9.57 | 7.36 | 7.43 | 7.43 | 13.96% | 69,634,863 |
| Jan 27, 2026 | 6.20 | 6.64 | 6.13 | 6.52 | 6.52 | 6.02% | 1,175,597 |
| Jan 26, 2026 | 6.61 | 6.64 | 6.09 | 6.15 | 6.15 | -6.96% | 1,569,030 |
| Jan 23, 2026 | 7.06 | 7.15 | 6.53 | 6.61 | 6.61 | -5.84% | 1,812,573 |
| Jan 22, 2026 | 6.71 | 7.44 | 6.70 | 7.02 | 7.02 | 6.20% | 2,767,956 |
| Jan 21, 2026 | 6.79 | 7.17 | 5.90 | 6.61 | 6.61 | -1.93% | 3,153,218 |
| Jan 20, 2026 | 6.54 | 7.27 | 6.45 | 6.74 | 6.74 | -0.15% | 2,842,202 |
| Jan 16, 2026 | 6.97 | 7.20 | 6.74 | 6.75 | 6.75 | -3.91% | 2,294,951 |
| Jan 15, 2026 | 6.80 | 7.20 | 6.65 | 7.03 | 7.03 | 3.92% | 2,817,658 |
| Jan 14, 2026 | 6.82 | 6.84 | 6.38 | 6.76 | 6.76 | -5.19% | 3,278,148 |
| Jan 13, 2026 | 7.14 | 7.65 | 6.62 | 7.13 | 7.13 | 13.72% | 9,327,082 |
| Jan 12, 2026 | 6.10 | 6.34 | 5.86 | 6.27 | 6.27 | -1.10% | 1,901,793 |
| Jan 9, 2026 | 6.70 | 6.73 | 6.20 | 6.34 | 6.34 | -2.46% | 2,366,112 |
| Jan 8, 2026 | 6.04 | 6.55 | 6.03 | 6.50 | 6.50 | 12.65% | 3,178,549 |
| Jan 7, 2026 | 5.83 | 6.03 | 5.58 | 5.77 | 5.77 | -0.86% | 1,929,951 |
| Jan 6, 2026 | 5.64 | 5.85 | 5.48 | 5.82 | 5.82 | 3.37% | 2,426,513 |
| Jan 5, 2026 | 4.87 | 5.87 | 4.82 | 5.63 | 5.63 | 19.28% | 3,570,269 |
| Jan 2, 2026 | 4.34 | 4.75 | 4.26 | 4.72 | 4.72 | 10.80% | 1,318,335 |
| Dec 31, 2025 | 4.25 | 4.34 | 4.18 | 4.26 | 4.26 | -0.23% | 1,621,471 |
| Dec 30, 2025 | 4.30 | 4.43 | 4.26 | 4.27 | 4.27 | -0.70% | 1,198,022 |
| Dec 29, 2025 | 4.37 | 4.54 | 4.30 | 4.30 | 4.30 | -4.44% | 1,387,856 |
| Dec 26, 2025 | 4.80 | 4.85 | 4.44 | 4.50 | 4.50 | -7.02% | 1,262,267 |
| Dec 24, 2025 | 4.69 | 4.86 | 4.66 | 4.84 | 4.84 | 3.20% | 1,157,086 |
| Dec 23, 2025 | 4.78 | 4.92 | 4.61 | 4.69 | 4.69 | -2.09% | 1,397,417 |
| Dec 22, 2025 | 4.50 | 4.97 | 4.46 | 4.79 | 4.79 | 8.37% | 1,756,171 |
| Dec 19, 2025 | 4.28 | 4.46 | 4.25 | 4.42 | 4.42 | 3.27% | 1,771,220 |
| Dec 18, 2025 | 4.24 | 4.42 | 4.22 | 4.28 | 4.28 | 3.13% | 1,051,909 |
| Dec 17, 2025 | 4.54 | 4.64 | 4.14 | 4.15 | 4.15 | -7.57% | 1,334,415 |
| Dec 16, 2025 | 4.40 | 4.62 | 4.40 | 4.49 | 4.49 | -0.22% | 838,117 |
| Dec 15, 2025 | 4.91 | 4.92 | 4.47 | 4.50 | 4.50 | -7.02% | 1,640,045 |
| Dec 12, 2025 | 5.26 | 5.26 | 4.83 | 4.84 | 4.84 | -7.46% | 1,632,846 |
| Dec 11, 2025 | 5.13 | 5.30 | 4.99 | 5.23 | 5.23 | 1.55% | 1,076,619 |
| Dec 10, 2025 | 5.25 | 5.30 | 5.14 | 5.15 | 5.15 | -3.01% | 1,585,668 |
| Dec 9, 2025 | 5.37 | 5.46 | 5.27 | 5.31 | 5.31 | -2.93% | 1,648,093 |
| Dec 8, 2025 | 5.69 | 5.73 | 5.37 | 5.47 | 5.47 | -3.87% | 1,647,212 |
| Dec 5, 2025 | 6.00 | 6.02 | 5.66 | 5.69 | 5.69 | -4.37% | 2,026,129 |
| Dec 4, 2025 | 5.86 | 6.21 | 5.81 | 5.95 | 5.95 | 2.23% | 2,987,218 |
| Dec 3, 2025 | 5.34 | 5.99 | 5.25 | 5.82 | 5.82 | 10.02% | 3,640,194 |
| Dec 2, 2025 | 5.35 | 5.46 | 5.28 | 5.29 | 5.29 | -1.12% | 1,055,638 |
| Dec 1, 2025 | 5.51 | 5.52 | 5.31 | 5.35 | 5.35 | -6.14% | 764,471 |
| Nov 28, 2025 | 5.60 | 5.81 | 5.55 | 5.70 | 5.70 | 3.64% | 597,586 |
| Nov 26, 2025 | 5.44 | 5.57 | 5.24 | 5.50 | 5.50 | 3.00% | 975,477 |
| Nov 25, 2025 | 5.30 | 5.38 | 5.13 | 5.34 | 5.34 | 0.75% | 860,400 |
| Nov 24, 2025 | 5.24 | 5.34 | 4.99 | 5.30 | 5.30 | 2.71% | 897,994 |
| Nov 21, 2025 | 5.21 | 5.23 | 4.86 | 5.16 | 5.16 | -1.53% | 1,643,592 |
| 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 |