Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
6.11
-0.04 (-0.65%)
At close: May 8, 2026, 4:00 PM EDT
6.13
+0.02 (0.33%)
After-hours: May 8, 2026, 7:59 PM EDT
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.19 | 6.20 | 5.87 | 6.11 | 6.11 | -0.65% | 1,133,854 |
| May 7, 2026 | 6.45 | 6.46 | 6.09 | 6.15 | 6.15 | -4.80% | 1,118,094 |
| May 6, 2026 | 6.05 | 6.47 | 5.97 | 6.46 | 6.46 | 5.21% | 1,232,007 |
| May 5, 2026 | 5.96 | 6.25 | 5.85 | 6.14 | 6.14 | -5.83% | 2,695,756 |
| May 4, 2026 | 6.48 | 6.65 | 6.33 | 6.52 | 6.52 | 2.84% | 2,080,557 |
| May 1, 2026 | 6.09 | 6.38 | 5.92 | 6.34 | 6.34 | 4.11% | 1,057,224 |
| Apr 30, 2026 | 5.85 | 6.15 | 5.84 | 6.09 | 6.09 | 4.82% | 715,515 |
| Apr 29, 2026 | 6.15 | 6.15 | 5.72 | 5.81 | 5.81 | -5.68% | 999,586 |
| 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 |
| Mar 18, 2026 | 7.71 | 7.89 | 6.23 | 6.30 | 6.30 | -6.94% | 15,324,217 |
| Mar 17, 2026 | 6.63 | 6.88 | 6.58 | 6.77 | 6.77 | 1.65% | 1,176,725 |
| Mar 16, 2026 | 6.93 | 7.17 | 6.58 | 6.66 | 6.66 | -3.90% | 2,105,875 |
| Mar 13, 2026 | 7.14 | 7.28 | 6.85 | 6.93 | 6.93 | -1.84% | 1,300,010 |
| Mar 12, 2026 | 7.28 | 7.45 | 7.01 | 7.06 | 7.06 | -4.98% | 1,943,445 |
| Mar 11, 2026 | 7.58 | 7.80 | 7.25 | 7.43 | 7.43 | -1.59% | 2,338,249 |
| Mar 10, 2026 | 7.82 | 8.30 | 7.51 | 7.55 | 7.55 | -3.45% | 3,257,520 |
| Mar 9, 2026 | 8.12 | 8.15 | 7.58 | 7.82 | 7.82 | -8.32% | 3,641,805 |
| Mar 6, 2026 | 9.17 | 9.54 | 8.44 | 8.53 | 8.53 | -14.36% | 6,504,824 |
| Mar 5, 2026 | 8.49 | 10.00 | 8.16 | 9.96 | 9.96 | 34.05% | 41,370,852 |
| Mar 4, 2026 | 7.30 | 7.58 | 7.00 | 7.43 | 7.43 | 2.91% | 1,448,044 |
| Mar 3, 2026 | 7.19 | 7.50 | 6.99 | 7.22 | 7.22 | -3.35% | 1,262,278 |
| Mar 2, 2026 | 6.96 | 7.64 | 6.94 | 7.47 | 7.47 | 6.26% | 1,884,296 |
| Feb 27, 2026 | 6.81 | 7.05 | 6.71 | 7.03 | 7.03 | -0.14% | 1,215,377 |