Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
9.39
+0.03 (0.32%)
At close: Oct 9, 2025, 4:00 PM EDT
9.80
+0.41 (4.37%)
Pre-market: Oct 10, 2025, 9:03 AM EDT
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 9.34 | 10.69 | 9.25 | 9.39 | 9.39 | 0.32% | 3,409,547 |
| 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 |
| Sep 17, 2025 | 7.25 | 7.37 | 7.01 | 7.24 | 7.24 | -0.41% | 2,275,166 |
| Sep 16, 2025 | 7.28 | 7.30 | 7.03 | 7.27 | 7.27 | 0.69% | 1,350,442 |
| Sep 15, 2025 | 7.44 | 7.50 | 7.15 | 7.22 | 7.22 | -2.04% | 1,613,046 |
| Sep 12, 2025 | 7.34 | 7.49 | 7.19 | 7.37 | 7.37 | 2.93% | 1,994,308 |
| Sep 11, 2025 | 6.82 | 7.36 | 6.75 | 7.16 | 7.16 | 4.53% | 2,365,319 |
| Sep 10, 2025 | 7.10 | 7.11 | 6.84 | 6.85 | 6.85 | -2.70% | 1,470,588 |
| Sep 9, 2025 | 6.88 | 7.05 | 6.66 | 7.04 | 7.04 | 2.03% | 1,481,850 |
| Sep 8, 2025 | 6.85 | 7.04 | 6.83 | 6.90 | 6.90 | 1.17% | 1,232,050 |
| Sep 5, 2025 | 7.02 | 7.10 | 6.55 | 6.82 | 6.82 | -2.57% | 1,874,134 |
| Sep 4, 2025 | 7.01 | 7.14 | 6.88 | 7.00 | 7.00 | 0.43% | 1,085,081 |
| Sep 3, 2025 | 7.38 | 7.43 | 6.86 | 6.97 | 6.97 | -5.43% | 1,402,237 |
| Sep 2, 2025 | 7.17 | 7.54 | 7.08 | 7.37 | 7.37 | -2.51% | 949,076 |
| Aug 29, 2025 | 7.60 | 7.65 | 7.28 | 7.56 | 7.56 | -1.43% | 970,746 |
| Aug 28, 2025 | 7.90 | 7.95 | 7.66 | 7.67 | 7.67 | -1.67% | 728,796 |
| Aug 27, 2025 | 7.87 | 8.09 | 7.76 | 7.80 | 7.80 | -0.89% | 1,452,627 |
| Aug 26, 2025 | 7.61 | 8.12 | 7.61 | 7.87 | 7.87 | 2.47% | 1,227,312 |
| Aug 25, 2025 | 7.64 | 7.89 | 7.42 | 7.68 | 7.68 | 0.13% | 1,425,610 |
| Aug 22, 2025 | 7.32 | 7.77 | 7.23 | 7.67 | 7.67 | 3.09% | 1,479,423 |
| Aug 21, 2025 | 7.15 | 7.54 | 7.09 | 7.44 | 7.44 | 3.05% | 1,256,011 |
| Aug 20, 2025 | 7.03 | 7.28 | 6.85 | 7.22 | 7.22 | 1.12% | 1,733,844 |
| Aug 19, 2025 | 7.34 | 7.40 | 7.04 | 7.14 | 7.14 | -3.77% | 1,693,874 |
| Aug 18, 2025 | 7.40 | 7.63 | 7.29 | 7.42 | 7.42 | -0.27% | 1,140,342 |
| Aug 15, 2025 | 7.52 | 7.55 | 7.26 | 7.44 | 7.44 | -1.59% | 1,097,864 |
| Aug 14, 2025 | 7.40 | 7.68 | 7.23 | 7.56 | 7.56 | -3.08% | 1,276,438 |
| Aug 13, 2025 | 7.70 | 7.92 | 7.40 | 7.80 | 7.80 | 2.23% | 2,223,039 |
| Aug 12, 2025 | 7.50 | 7.68 | 7.36 | 7.63 | 7.63 | 1.60% | 1,520,514 |
| Aug 11, 2025 | 7.60 | 7.94 | 7.43 | 7.51 | 7.51 | -1.18% | 2,056,805 |
| Aug 8, 2025 | 7.52 | 7.71 | 7.39 | 7.60 | 7.60 | 5.12% | 2,318,543 |
| Aug 7, 2025 | 7.70 | 7.92 | 6.95 | 7.23 | 7.23 | -12.15% | 5,650,888 |
| Aug 6, 2025 | 8.74 | 8.77 | 8.10 | 8.23 | 8.23 | -7.74% | 2,117,906 |
| Aug 5, 2025 | 8.66 | 8.99 | 8.48 | 8.92 | 8.92 | 4.69% | 2,317,411 |
| Aug 4, 2025 | 8.03 | 8.60 | 7.99 | 8.52 | 8.52 | 7.58% | 1,462,102 |
| Aug 1, 2025 | 7.82 | 8.07 | 7.64 | 7.92 | 7.92 | -3.18% | 1,824,376 |
| Jul 31, 2025 | 8.28 | 8.59 | 8.17 | 8.18 | 8.18 | -0.24% | 1,510,400 |