Palladyne AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	7.19	7.35	6.79	6.94	-	-0.86%	1,872,800
Jun 18, 2026	7.18	7.35	6.77	7.00	7.00	0.57%	4,714,214
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
Jun 11, 2026	6.29	6.92	6.26	6.87	6.87	10.99%	1,940,343
Jun 10, 2026	6.50	6.65	6.17	6.19	6.19	-3.36%	1,698,724
Jun 9, 2026	7.22	7.43	6.20	6.41	6.41	-10.67%	2,532,419
Jun 8, 2026	7.42	7.55	7.02	7.17	7.17	4.37%	2,013,547
Jun 5, 2026	8.04	8.04	6.67	6.87	6.87	-15.81%	2,178,548
Jun 4, 2026	7.52	8.53	7.51	8.16	8.16	4.48%	1,604,679
Jun 3, 2026	8.47	8.47	7.72	7.81	7.81	-9.19%	1,956,911
Jun 2, 2026	8.48	9.00	8.33	8.60	8.60	-	2,145,200
Jun 1, 2026	8.13	8.63	7.95	8.60	8.60	2.02%	2,027,729
May 29, 2026	8.58	8.60	7.85	8.43	8.43	-4.20%	3,141,868
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