Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
6.50
+0.73 (12.65%)
At close: Jan 8, 2026, 4:00 PM EST
6.65
+0.15 (2.28%)
After-hours: Jan 8, 2026, 7:59 PM EST
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |