Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
3.530
+0.400 (12.78%)
At close: Dec 20, 2024, 4:00 PM
3.550
+0.020 (0.57%)
After-hours: Dec 20, 2024, 7:59 PM EST
Palladyne AI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 3.03 | 3.64 | 3.03 | 3.53 | 3.53 | 12.78% | 2,328,465 |
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% | 4,408,900 |
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% | 5,715,400 |
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% | 2,251,400 |
Dec 10, 2024 | 3.90 | 4.55 | 3.90 | 4.07 | 4.07 | 3.04% | 2,346,700 |
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% | 2,626,700 |
Dec 4, 2024 | 5.44 | 5.55 | 4.66 | 4.87 | 4.87 | -9.81% | 3,059,900 |
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% | 7,761,700 |
Nov 29, 2024 | 5.65 | 6.48 | 5.42 | 6.46 | 6.46 | 21.20% | 4,983,900 |
Nov 27, 2024 | 6.38 | 6.70 | 5.25 | 5.33 | 5.33 | -26.07% | 6,410,200 |
Nov 26, 2024 | 4.24 | 7.37 | 4.10 | 7.21 | 7.21 | 63.49% | 39,615,622 |
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% | 83,072,300 |
Nov 21, 2024 | 2.30 | 2.71 | 1.98 | 2.00 | 2.00 | 3.09% | 6,361,800 |
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% | 302,000 |
Nov 15, 2024 | 1.88 | 1.90 | 1.73 | 1.85 | 1.85 | 1.09% | 270,200 |
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% | 304,900 |
Nov 5, 2024 | 2.13 | 2.30 | 2.02 | 2.08 | 2.08 | 6.67% | 438,800 |
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% | 204,500 |
Oct 30, 2024 | 2.28 | 2.35 | 2.09 | 2.23 | 2.23 | -3.04% | 231,000 |
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% | 410,800 |
Oct 24, 2024 | 2.05 | 2.08 | 1.94 | 1.99 | 1.99 | -0.50% | 229,900 |
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% | 201,000 |
Oct 16, 2024 | 2.35 | 2.43 | 2.19 | 2.26 | 2.26 | -2.16% | 386,300 |
Oct 15, 2024 | 2.46 | 2.56 | 2.30 | 2.31 | 2.31 | -5.71% | 338,700 |
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% | 585,500 |
Oct 10, 2024 | 2.37 | 2.48 | 2.21 | 2.31 | 2.31 | -3.35% | 654,400 |
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% | 56,400 |
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% | 38,400 |
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% | 56,200 |
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% | 113,900 |
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% | 288,200 |
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% | 98,500 |
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% | 123,300 |
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% | 33,421 |
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% | 52,700 |
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 |
Aug 23, 2024 | 1.88 | 2.15 | 1.86 | 1.91 | 1.91 | - | 99,964 |
Aug 22, 2024 | 1.66 | 1.93 | 1.65 | 1.91 | 1.91 | 17.90% | 169,200 |
Aug 21, 2024 | 1.52 | 1.64 | 1.47 | 1.62 | 1.62 | 5.88% | 120,349 |
Aug 20, 2024 | 1.49 | 1.53 | 1.42 | 1.53 | 1.53 | 0.66% | 91,300 |
Aug 19, 2024 | 1.48 | 1.57 | 1.38 | 1.52 | 1.52 | 2.01% | 112,300 |
Aug 16, 2024 | 1.50 | 1.54 | 1.41 | 1.49 | 1.49 | -0.67% | 66,599 |
Aug 15, 2024 | 1.53 | 1.56 | 1.46 | 1.50 | 1.50 | 0.67% | 119,300 |
Aug 14, 2024 | 1.55 | 1.55 | 1.45 | 1.49 | 1.49 | -0.67% | 35,022 |
Aug 13, 2024 | 1.54 | 1.59 | 1.45 | 1.50 | 1.50 | -2.60% | 84,870 |
Aug 12, 2024 | 1.62 | 1.71 | 1.52 | 1.54 | 1.54 | -6.67% | 43,724 |
Aug 9, 2024 | 1.60 | 1.72 | 1.56 | 1.65 | 1.65 | 4.43% | 104,418 |
Aug 8, 2024 | 1.76 | 1.77 | 1.50 | 1.58 | 1.58 | - | 128,789 |
Aug 7, 2024 | 1.78 | 1.78 | 1.52 | 1.58 | 1.58 | -8.67% | 81,002 |
Aug 6, 2024 | 1.73 | 1.75 | 1.61 | 1.73 | 1.73 | 1.17% | 69,100 |
Aug 5, 2024 | 1.59 | 1.72 | 1.45 | 1.71 | 1.71 | 2.40% | 165,603 |
Aug 2, 2024 | 1.82 | 1.83 | 1.61 | 1.67 | 1.67 | -9.73% | 101,400 |
Aug 1, 2024 | 1.98 | 2.03 | 1.75 | 1.85 | 1.85 | -7.50% | 169,559 |