Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
3.090
-0.150 (-4.63%)
At close: Nov 13, 2026, 4:00 PM EST
3.076
-0.014 (-0.45%)
After-hours: Nov 13, 2026, 7:57 PM EST
Palladyne AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.25 | 3.25 | 2.94 | 3.09 | 3.09 | -4.63% | 797,835 |
| Nov 12, 2026 | 3.35 | 3.45 | 3.22 | 3.24 | 3.24 | -6.36% | 783,812 |
| Nov 11, 2026 | 3.72 | 3.90 | 3.36 | 3.46 | 3.46 | -3.08% | 1,489,098 |
| Nov 10, 2026 | 3.74 | 4.25 | 3.51 | 3.57 | 3.57 | 0.85% | 5,798,530 |
| Nov 9, 2026 | 3.03 | 3.59 | 3.00 | 3.54 | 3.54 | 17.22% | 1,071,367 |
| Nov 6, 2026 | 2.79 | 3.04 | 2.66 | 3.02 | 3.02 | 11.65% | 1,234,437 |
| Nov 5, 2026 | 3.12 | 3.14 | 2.70 | 2.71 | 2.71 | -15.20% | 1,257,295 |
| Nov 4, 2026 | 3.22 | 3.36 | 3.15 | 3.19 | 3.19 | -0.93% | 1,186,007 |
| Nov 3, 2026 | 3.42 | 3.42 | 3.21 | 3.22 | 3.22 | -3.59% | 929,011 |
| Nov 2, 2026 | 3.40 | 3.43 | 3.21 | 3.34 | 3.34 | 0.75% | 979,841 |
| Oct 30, 2026 | 3.54 | 3.56 | 3.26 | 3.32 | 3.32 | -9.92% | 867,758 |
| Oct 29, 2026 | 3.84 | 3.91 | 3.65 | 3.68 | 3.68 | -6.84% | 744,455 |
| Oct 28, 2026 | 4.10 | 4.12 | 3.83 | 3.95 | 3.95 | -3.19% | 859,014 |
| Oct 27, 2026 | 3.95 | 4.14 | 3.86 | 4.08 | 4.08 | 5.43% | 681,036 |
| Oct 26, 2026 | 3.70 | 3.96 | 3.58 | 3.87 | 3.87 | 4.59% | 676,369 |
| Oct 23, 2026 | 3.61 | 3.76 | 3.48 | 3.70 | 3.70 | 1.37% | 616,726 |
| Oct 22, 2026 | 3.59 | 3.71 | 3.52 | 3.65 | 3.65 | -1.08% | 833,536 |
| Oct 21, 2026 | 3.65 | 3.71 | 3.56 | 3.69 | 3.69 | 2.64% | 765,889 |
| Oct 20, 2026 | 3.71 | 3.84 | 3.58 | 3.60 | 3.60 | -4.13% | 1,035,389 |
| Oct 19, 2026 | 3.90 | 3.91 | 3.70 | 3.75 | 3.75 | -1.06% | 754,821 |
| Oct 16, 2026 | 4.11 | 4.13 | 3.77 | 3.79 | 3.79 | -6.88% | 1,022,673 |
| Oct 15, 2026 | 4.09 | 4.11 | 3.89 | 4.07 | 4.07 | -2.28% | 1,344,773 |
| Oct 14, 2026 | 4.50 | 4.53 | 4.15 | 4.17 | 4.17 | -10.24% | 1,302,263 |
| Oct 13, 2026 | 4.76 | 4.79 | 4.56 | 4.64 | 4.64 | -3.93% | 1,023,660 |
| Oct 12, 2026 | 5.00 | 5.07 | 4.83 | 4.83 | 4.83 | -4.17% | 736,991 |
| Oct 9, 2026 | 5.20 | 5.20 | 4.98 | 5.04 | 5.04 | -1.56% | 649,055 |
| Oct 8, 2026 | 5.20 | 5.21 | 5.07 | 5.12 | 5.12 | -1.73% | 832,933 |
| Oct 7, 2026 | 5.25 | 5.32 | 5.10 | 5.21 | 5.21 | -2.80% | 710,533 |
| Oct 6, 2026 | 5.20 | 5.41 | 5.14 | 5.36 | 5.36 | 4.69% | 891,128 |
| Oct 5, 2026 | 5.33 | 5.39 | 5.09 | 5.12 | 5.12 | -3.94% | 1,246,576 |
| Oct 2, 2026 | 5.45 | 5.50 | 5.30 | 5.33 | 5.33 | 0.09% | 631,347 |
| Oct 1, 2026 | 5.15 | 5.36 | 5.11 | 5.33 | 5.33 | 3.20% | 939,275 |
| Sep 30, 2026 | 5.25 | 5.33 | 5.15 | 5.16 | 5.16 | -1.15% | 753,949 |
| Sep 29, 2026 | 5.39 | 5.39 | 5.11 | 5.22 | 5.22 | -1.14% | 849,491 |
| Sep 28, 2026 | 5.36 | 5.48 | 5.24 | 5.28 | 5.28 | -2.04% | 816,724 |
| Sep 25, 2026 | 5.43 | 5.51 | 5.31 | 5.39 | 5.39 | - | 957,250 |
| Sep 24, 2026 | 5.39 | 5.57 | 5.35 | 5.39 | 5.39 | -0.92% | 982,841 |
| Sep 23, 2026 | 5.68 | 5.68 | 5.42 | 5.44 | 5.44 | -4.23% | 770,201 |
| Sep 22, 2026 | 5.68 | 5.71 | 5.53 | 5.68 | 5.68 | 0.53% | 778,188 |
| Sep 21, 2026 | 5.77 | 5.84 | 5.61 | 5.65 | 5.65 | -0.53% | 879,871 |
| Sep 18, 2026 | 5.76 | 5.84 | 5.47 | 5.68 | 5.68 | -1.22% | 1,855,645 |
| Sep 17, 2026 | 5.75 | 5.88 | 5.70 | 5.75 | 5.75 | 2.50% | 978,054 |
| Sep 16, 2026 | 5.72 | 5.72 | 5.51 | 5.61 | 5.61 | -1.23% | 640,858 |
| Sep 15, 2026 | 5.68 | 5.76 | 5.58 | 5.68 | 5.68 | -0.35% | 794,350 |
| Sep 14, 2026 | 5.59 | 5.88 | 5.58 | 5.70 | 5.70 | -1.21% | 887,264 |
| Sep 11, 2026 | 5.74 | 5.96 | 5.63 | 5.77 | 5.77 | 2.49% | 699,339 |
| Sep 10, 2026 | 5.69 | 5.89 | 5.61 | 5.63 | 5.63 | -2.09% | 672,042 |
| Sep 9, 2026 | 5.98 | 6.07 | 5.70 | 5.75 | 5.75 | -0.52% | 653,872 |
| Sep 8, 2026 | 5.74 | 5.98 | 5.71 | 5.78 | 5.78 | 1.23% | 673,736 |
| Sep 4, 2026 | 5.70 | 5.79 | 5.60 | 5.71 | 5.71 | 0.53% | 347,853 |