Palladyne AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	8.58	8.60	7.85	8.43	8.43	-4.20%	3,133,223
May 28, 2026	8.26	9.07	8.10	8.80	8.80	17.02%	6,078,094
May 27, 2026	7.20	7.58	7.03	7.52	7.52	6.52%	2,734,562
May 26, 2026	6.56	7.46	6.55	7.06	7.06	10.31%	3,535,015
May 22, 2026	6.26	6.51	6.26	6.40	6.40	3.06%	1,349,525
May 21, 2026	5.95	6.26	5.94	6.21	6.21	4.02%	1,026,205
May 20, 2026	6.02	6.05	5.80	5.97	5.97	0.51%	972,719
May 19, 2026	6.12	6.17	5.76	5.94	5.94	-3.88%	991,171
May 18, 2026	6.38	6.48	5.97	6.18	6.18	-4.19%	1,504,353
May 15, 2026	6.40	6.60	6.27	6.45	6.45	-3.15%	1,012,868
May 14, 2026	6.66	6.78	6.33	6.66	6.66	0.15%	1,367,490
May 13, 2026	6.64	6.84	6.38	6.65	6.65	-0.89%	1,654,255
May 12, 2026	6.49	6.82	6.29	6.71	6.71	1.82%	1,663,167
May 11, 2026	6.08	6.82	5.95	6.59	6.59	7.86%	2,215,784
May 8, 2026	6.19	6.20	5.87	6.11	6.11	-0.65%	1,139,873
May 7, 2026	6.45	6.46	6.09	6.15	6.15	-4.80%	1,127,390
May 6, 2026	6.05	6.47	5.97	6.46	6.46	5.21%	1,262,977
May 5, 2026	5.96	6.25	5.85	6.14	6.14	-5.83%	2,729,582
May 4, 2026	6.48	6.65	6.33	6.52	6.52	2.84%	2,143,597
May 1, 2026	6.09	6.38	5.92	6.34	6.34	4.11%	1,070,019
Apr 30, 2026	5.85	6.15	5.84	6.09	6.09	4.82%	749,799
Apr 29, 2026	6.15	6.15	5.72	5.81	5.81	-5.68%	1,002,229
Apr 28, 2026	6.17	6.27	6.00	6.16	6.16	-1.28%	672,420
Apr 27, 2026	6.30	6.30	6.04	6.24	6.24	-1.11%	993,148
Apr 24, 2026	6.51	6.55	6.21	6.31	6.31	-2.17%	1,026,736
Apr 23, 2026	6.94	6.94	6.31	6.45	6.45	-5.56%	1,267,344
Apr 22, 2026	6.82	7.10	6.67	6.83	6.83	3.02%	1,607,053
Apr 21, 2026	6.79	7.07	6.62	6.63	6.63	-1.19%	1,253,523
Apr 20, 2026	6.48	6.76	6.48	6.71	6.71	2.13%	1,095,879
Apr 17, 2026	6.90	7.07	6.55	6.57	6.57	-0.90%	1,586,450
Apr 16, 2026	6.50	6.65	6.29	6.63	6.63	1.38%	1,041,958
Apr 15, 2026	6.41	6.61	6.34	6.54	6.54	3.48%	1,173,715
Apr 14, 2026	6.67	6.70	6.25	6.32	6.32	-3.07%	1,204,275
Apr 13, 2026	6.36	6.58	6.25	6.52	6.52	0.62%	732,993
Apr 10, 2026	6.38	6.64	6.36	6.48	6.48	0.78%	643,479
Apr 9, 2026	6.44	6.57	6.37	6.43	6.43	-0.31%	614,190
Apr 8, 2026	6.75	6.92	6.30	6.45	6.45	1.42%	1,214,396
Apr 7, 2026	6.41	6.49	6.13	6.36	6.36	-3.20%	1,010,505
Apr 6, 2026	6.48	6.74	6.43	6.57	6.57	1.39%	937,663
Apr 2, 2026	5.92	6.55	5.87	6.48	6.48	4.52%	1,325,923
Apr 1, 2026	6.42	6.55	6.11	6.20	6.20	2.14%	1,486,915
Mar 31, 2026	5.65	6.12	5.52	6.07	6.07	12.83%	1,480,830
Mar 30, 2026	5.83	5.88	5.23	5.38	5.38	-6.92%	1,910,762
Mar 27, 2026	6.09	6.11	5.70	5.78	5.78	-7.37%	1,445,987
Mar 26, 2026	6.28	6.48	6.19	6.24	6.24	-2.65%	1,162,533
Mar 25, 2026	6.59	6.71	6.33	6.41	6.41	-1.23%	1,147,852
Mar 24, 2026	6.46	6.67	6.33	6.49	6.49	-1.52%	1,188,238
Mar 23, 2026	6.31	6.73	6.27	6.59	6.59	3.94%	1,983,292
Mar 20, 2026	6.55	6.67	6.28	6.34	6.34	-4.80%	2,010,203
Mar 19, 2026	6.13	6.75	6.05	6.66	6.66	5.71%	2,967,792