Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
5.78
-0.35 (-5.71%)
At close: Aug 24, 2026, 4:00 PM EDT
5.83
+0.05 (0.87%)
Pre-market: Aug 25, 2026, 4:47 AM EDT
Palladyne AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 6.05 | 6.06 | 5.70 | 5.78 | 5.78 | -5.71% | 788,770 |
| Aug 21, 2026 | 6.19 | 6.31 | 6.09 | 6.13 | 6.13 | 0.49% | 805,807 |
| Aug 20, 2026 | 6.21 | 6.23 | 5.97 | 6.10 | 6.10 | -2.09% | 633,734 |
| Aug 19, 2026 | 6.28 | 6.37 | 5.92 | 6.23 | 6.23 | -0.80% | 871,586 |
| Aug 18, 2026 | 6.26 | 6.57 | 6.23 | 6.28 | 6.28 | -2.94% | 899,241 |
| Aug 17, 2026 | 6.51 | 6.63 | 6.42 | 6.47 | 6.47 | -2.12% | 1,118,981 |
| Aug 14, 2026 | 6.37 | 6.67 | 6.35 | 6.61 | 6.61 | 5.09% | 1,315,631 |
| Aug 13, 2026 | 6.26 | 6.48 | 6.23 | 6.29 | 6.29 | -0.94% | 977,043 |
| Aug 12, 2026 | 6.46 | 6.56 | 6.25 | 6.35 | 6.35 | 0.32% | 1,248,578 |
| Aug 11, 2026 | 6.24 | 6.42 | 6.08 | 6.33 | 6.33 | 2.26% | 998,689 |
| Aug 10, 2026 | 5.95 | 6.24 | 5.89 | 6.19 | 6.19 | 3.34% | 980,774 |
| Aug 7, 2026 | 6.05 | 6.06 | 5.74 | 5.99 | 5.99 | 1.70% | 677,381 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.69 | 5.89 | 5.89 | -1.34% | 1,221,366 |
| Aug 5, 2026 | 6.05 | 6.09 | 5.80 | 5.97 | 5.97 | -0.50% | 898,551 |
| Aug 4, 2026 | 5.75 | 6.14 | 5.75 | 6.00 | 6.00 | 6.76% | 1,274,671 |
| Aug 3, 2026 | 5.20 | 5.65 | 5.19 | 5.62 | 5.62 | 7.46% | 783,597 |
| Jul 31, 2026 | 5.29 | 5.41 | 5.09 | 5.23 | 5.23 | 0.97% | 543,960 |
| Jul 30, 2026 | 4.95 | 5.23 | 4.92 | 5.18 | 5.18 | 7.25% | 774,009 |
| Jul 29, 2026 | 5.05 | 5.11 | 4.80 | 4.83 | 4.83 | -4.36% | 1,050,078 |
| Jul 28, 2026 | 5.03 | 5.11 | 4.83 | 5.05 | 5.05 | -2.32% | 938,137 |
| Jul 27, 2026 | 5.05 | 5.21 | 4.94 | 5.17 | 5.17 | 4.66% | 597,438 |
| Jul 24, 2026 | 5.23 | 5.24 | 4.91 | 4.94 | 4.94 | -5.54% | 751,520 |
| Jul 23, 2026 | 5.24 | 5.49 | 5.15 | 5.23 | 5.23 | -1.88% | 709,315 |
| Jul 22, 2026 | 5.32 | 5.50 | 5.21 | 5.33 | 5.33 | 1.52% | 785,775 |
| Jul 21, 2026 | 5.13 | 5.26 | 5.05 | 5.25 | 5.25 | 4.79% | 698,306 |
| Jul 20, 2026 | 4.88 | 5.03 | 4.84 | 5.01 | 5.01 | 2.66% | 676,435 |
| Jul 17, 2026 | 4.71 | 5.04 | 4.63 | 4.88 | 4.88 | 0.62% | 837,348 |
| Jul 16, 2026 | 5.15 | 5.21 | 4.74 | 4.85 | 4.85 | -7.97% | 1,427,567 |
| Jul 15, 2026 | 5.33 | 5.52 | 5.15 | 5.27 | 5.27 | -1.31% | 703,343 |
| Jul 14, 2026 | 5.22 | 5.38 | 5.22 | 5.34 | 5.34 | 3.69% | 796,655 |
| Jul 13, 2026 | 5.18 | 5.27 | 5.07 | 5.15 | 5.15 | -2.46% | 1,146,429 |
| Jul 10, 2026 | 5.48 | 5.51 | 5.18 | 5.28 | 5.28 | -3.30% | 1,920,079 |
| Jul 9, 2026 | 5.70 | 5.72 | 5.42 | 5.46 | 5.46 | -3.70% | 1,498,418 |
| Jul 8, 2026 | 5.60 | 5.88 | 5.39 | 5.67 | 5.67 | 5.59% | 2,496,787 |
| Jul 7, 2026 | 5.92 | 5.92 | 5.25 | 5.37 | 5.37 | -5.95% | 3,215,511 |
| Jul 6, 2026 | 5.84 | 5.96 | 5.63 | 5.71 | 5.71 | -2.23% | 1,555,522 |
| Jul 2, 2026 | 6.12 | 6.49 | 5.79 | 5.84 | 5.84 | -3.47% | 1,613,948 |
| Jul 1, 2026 | 6.01 | 6.38 | 5.97 | 6.05 | 6.05 | -0.49% | 1,487,989 |
| Jun 30, 2026 | 5.81 | 6.12 | 5.74 | 6.08 | 6.08 | 4.65% | 1,977,033 |
| Jun 29, 2026 | 5.94 | 6.06 | 5.65 | 5.81 | 5.81 | -0.17% | 1,890,440 |
| Jun 26, 2026 | 5.67 | 5.88 | 5.57 | 5.82 | 5.82 | -0.17% | 2,539,556 |
| Jun 25, 2026 | 6.11 | 6.19 | 5.65 | 5.83 | 5.83 | -2.51% | 1,173,785 |
| Jun 24, 2026 | 6.34 | 6.42 | 5.82 | 5.98 | 5.98 | -7.57% | 2,552,029 |
| Jun 23, 2026 | 6.50 | 7.05 | 6.37 | 6.47 | 6.47 | -4.43% | 2,268,339 |
| Jun 22, 2026 | 7.19 | 7.35 | 6.73 | 6.77 | 6.77 | -3.29% | 2,884,962 |
| Jun 18, 2026 | 7.18 | 7.35 | 6.77 | 7.00 | 7.00 | 0.57% | 4,741,623 |
| Jun 17, 2026 | 6.16 | 7.24 | 6.03 | 6.96 | 6.96 | 16.58% | 10,029,367 |
| Jun 16, 2026 | 6.42 | 6.44 | 5.96 | 5.97 | 5.97 | -6.72% | 1,785,775 |
| Jun 15, 2026 | 6.75 | 6.89 | 6.37 | 6.40 | 6.40 | -0.16% | 1,396,577 |
| Jun 12, 2026 | 6.88 | 7.03 | 6.40 | 6.41 | 6.41 | -6.70% | 2,135,114 |