Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
7.55
-0.27 (-3.45%)
At close: Mar 10, 2026, 4:00 PM EDT
7.60
+0.05 (0.66%)
Pre-market: Mar 11, 2026, 7:52 AM EDT
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.82 | 8.30 | 7.51 | 7.55 | 7.55 | -3.45% | 3,233,630 |
| Mar 9, 2026 | 8.12 | 8.15 | 7.58 | 7.82 | 7.82 | -8.32% | 3,603,075 |
| Mar 6, 2026 | 9.17 | 9.54 | 8.44 | 8.53 | 8.53 | -14.36% | 6,423,980 |
| Mar 5, 2026 | 8.49 | 10.00 | 8.16 | 9.96 | 9.96 | 34.05% | 41,023,414 |
| Mar 4, 2026 | 7.30 | 7.58 | 7.00 | 7.43 | 7.43 | 2.91% | 1,414,414 |
| Mar 3, 2026 | 7.19 | 7.50 | 6.99 | 7.22 | 7.22 | -3.35% | 1,240,289 |
| Mar 2, 2026 | 6.96 | 7.64 | 6.94 | 7.47 | 7.47 | 6.26% | 1,871,289 |
| Feb 27, 2026 | 6.81 | 7.05 | 6.71 | 7.03 | 7.03 | -0.14% | 1,202,735 |
| Feb 26, 2026 | 7.20 | 7.23 | 6.75 | 7.04 | 7.04 | -2.90% | 1,462,562 |
| Feb 25, 2026 | 7.24 | 7.57 | 7.08 | 7.25 | 7.25 | 0.14% | 1,252,391 |
| Feb 24, 2026 | 6.66 | 7.26 | 6.59 | 7.24 | 7.24 | 7.90% | 1,466,290 |
| Feb 23, 2026 | 6.69 | 7.00 | 6.58 | 6.71 | 6.71 | -2.33% | 1,002,927 |
| Feb 20, 2026 | 7.09 | 7.27 | 6.73 | 6.87 | 6.87 | -4.32% | 1,303,560 |
| Feb 19, 2026 | 6.64 | 7.28 | 6.53 | 7.18 | 7.18 | 5.43% | 1,921,901 |
| Feb 18, 2026 | 6.38 | 6.96 | 6.32 | 6.81 | 6.81 | 6.74% | 1,687,445 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.23 | 6.38 | 6.38 | -5.06% | 1,149,376 |
| Feb 13, 2026 | 6.25 | 6.79 | 6.23 | 6.72 | 6.72 | 7.35% | 1,737,757 |
| Feb 12, 2026 | 6.59 | 6.59 | 6.22 | 6.26 | 6.26 | -4.86% | 1,381,562 |
| Feb 11, 2026 | 6.76 | 6.76 | 6.26 | 6.58 | 6.58 | -0.90% | 1,702,069 |
| Feb 10, 2026 | 7.19 | 7.27 | 6.58 | 6.64 | 6.64 | -9.29% | 1,972,498 |
| Feb 9, 2026 | 7.18 | 7.46 | 6.90 | 7.32 | 7.32 | 2.23% | 1,983,258 |
| Feb 6, 2026 | 6.43 | 7.30 | 6.36 | 7.16 | 7.16 | 17.57% | 3,516,908 |
| Feb 5, 2026 | 6.47 | 6.73 | 6.01 | 6.09 | 6.09 | -9.24% | 2,912,555 |
| Feb 4, 2026 | 7.70 | 7.76 | 6.37 | 6.71 | 6.71 | -15.06% | 4,777,977 |
| Feb 3, 2026 | 7.60 | 8.46 | 7.20 | 7.90 | 7.90 | 15.84% | 11,759,509 |
| Feb 2, 2026 | 6.48 | 7.01 | 6.35 | 6.82 | 6.82 | 4.60% | 3,318,650 |
| Jan 30, 2026 | 6.77 | 7.08 | 6.40 | 6.52 | 6.52 | -6.86% | 3,065,397 |
| Jan 29, 2026 | 7.35 | 7.37 | 6.60 | 7.00 | 7.00 | -5.79% | 5,545,199 |
| Jan 28, 2026 | 9.53 | 9.57 | 7.36 | 7.43 | 7.43 | 13.96% | 70,366,460 |
| Jan 27, 2026 | 6.20 | 6.64 | 6.13 | 6.52 | 6.52 | 6.02% | 1,189,311 |
| Jan 26, 2026 | 6.61 | 6.64 | 6.09 | 6.15 | 6.15 | -6.96% | 1,583,523 |
| Jan 23, 2026 | 7.06 | 7.15 | 6.53 | 6.61 | 6.61 | -5.84% | 1,867,021 |
| Jan 22, 2026 | 6.71 | 7.44 | 6.70 | 7.02 | 7.02 | 6.20% | 2,787,693 |
| Jan 21, 2026 | 6.79 | 7.17 | 5.90 | 6.61 | 6.61 | -1.93% | 3,173,843 |
| Jan 20, 2026 | 6.54 | 7.27 | 6.45 | 6.74 | 6.74 | -0.15% | 2,859,193 |
| Jan 16, 2026 | 6.97 | 7.20 | 6.74 | 6.75 | 6.75 | -3.91% | 2,322,402 |
| Jan 15, 2026 | 6.80 | 7.20 | 6.65 | 7.03 | 7.03 | 3.92% | 2,853,250 |
| Jan 14, 2026 | 6.82 | 6.84 | 6.38 | 6.76 | 6.76 | -5.19% | 3,310,266 |
| Jan 13, 2026 | 7.14 | 7.65 | 6.62 | 7.13 | 7.13 | 13.72% | 9,365,478 |
| Jan 12, 2026 | 6.10 | 6.34 | 5.86 | 6.27 | 6.27 | -1.10% | 1,918,728 |
| Jan 9, 2026 | 6.70 | 6.73 | 6.20 | 6.34 | 6.34 | -2.46% | 2,386,188 |
| Jan 8, 2026 | 6.04 | 6.55 | 6.03 | 6.50 | 6.50 | 12.65% | 3,219,219 |
| Jan 7, 2026 | 5.83 | 6.03 | 5.58 | 5.77 | 5.77 | -0.86% | 1,968,491 |
| Jan 6, 2026 | 5.64 | 5.85 | 5.48 | 5.82 | 5.82 | 3.37% | 2,466,941 |
| Jan 5, 2026 | 4.87 | 5.87 | 4.82 | 5.63 | 5.63 | 19.28% | 3,629,716 |
| Jan 2, 2026 | 4.34 | 4.75 | 4.26 | 4.72 | 4.72 | 10.80% | 1,343,869 |
| Dec 31, 2025 | 4.25 | 4.34 | 4.18 | 4.26 | 4.26 | -0.23% | 1,632,321 |
| Dec 30, 2025 | 4.30 | 4.43 | 4.26 | 4.27 | 4.27 | -0.70% | 1,208,406 |
| 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 |