Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
3.700
+0.050 (1.37%)
At close: Oct 23, 2026, 4:00 PM EDT
3.690
-0.010 (-0.27%)
After-hours: Oct 23, 2026, 7:55 PM EDT
Palladyne AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.61 | 3.76 | 3.48 | 3.70 | 3.70 | 1.37% | 616,713 |
| Oct 22, 2026 | 3.59 | 3.71 | 3.52 | 3.65 | 3.65 | -1.08% | 827,875 |
| Oct 21, 2026 | 3.65 | 3.71 | 3.56 | 3.69 | 3.69 | 2.64% | 762,054 |
| Oct 20, 2026 | 3.71 | 3.84 | 3.58 | 3.60 | 3.60 | -4.13% | 1,031,101 |
| 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 |
| Sep 3, 2026 | 5.54 | 5.79 | 5.52 | 5.68 | 5.68 | 4.22% | 579,131 |
| Sep 2, 2026 | 5.45 | 5.50 | 5.29 | 5.45 | 5.45 | 0.37% | 647,307 |
| Sep 1, 2026 | 5.55 | 5.58 | 5.41 | 5.43 | 5.43 | -4.90% | 689,848 |
| Aug 31, 2026 | 5.70 | 5.88 | 5.64 | 5.71 | 5.71 | -0.87% | 635,224 |
| Aug 28, 2026 | 6.05 | 6.05 | 5.70 | 5.76 | 5.76 | -5.42% | 761,937 |
| Aug 27, 2026 | 6.08 | 6.15 | 5.90 | 6.09 | 6.09 | 1.67% | 910,188 |
| Aug 26, 2026 | 5.88 | 6.07 | 5.88 | 5.99 | 5.99 | 2.22% | 789,239 |
| Aug 25, 2026 | 5.83 | 5.98 | 5.74 | 5.86 | 5.86 | 1.38% | 533,124 |
| Aug 24, 2026 | 6.05 | 6.06 | 5.70 | 5.78 | 5.78 | -5.71% | 801,773 |
| Aug 21, 2026 | 6.19 | 6.31 | 6.09 | 6.13 | 6.13 | 0.49% | 813,663 |
| Aug 20, 2026 | 6.21 | 6.23 | 5.97 | 6.10 | 6.10 | -2.09% | 637,978 |
| Aug 19, 2026 | 6.28 | 6.37 | 5.92 | 6.23 | 6.23 | -0.80% | 874,413 |
| Aug 18, 2026 | 6.26 | 6.57 | 6.23 | 6.28 | 6.28 | -2.94% | 903,675 |
| Aug 17, 2026 | 6.51 | 6.63 | 6.42 | 6.47 | 6.47 | -2.12% | 1,126,099 |
| Aug 14, 2026 | 6.37 | 6.67 | 6.35 | 6.61 | 6.61 | 5.09% | 1,328,273 |