Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
5.27
-0.07 (-1.31%)
At close: Jul 15, 2026, 4:00 PM EDT
5.23
-0.04 (-0.67%)
After-hours: Jul 15, 2026, 5:20 PM EDT
Palladyne AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.33 | 5.52 | 5.15 | 5.24 | - | -1.97% | 585,195 |
| Jul 14, 2026 | 5.22 | 5.38 | 5.22 | 5.34 | 5.34 | 3.69% | 790,750 |
| Jul 13, 2026 | 5.18 | 5.27 | 5.07 | 5.15 | 5.15 | -2.46% | 1,111,013 |
| Jul 10, 2026 | 5.48 | 5.51 | 5.18 | 5.28 | 5.28 | -3.30% | 1,902,618 |
| Jul 9, 2026 | 5.70 | 5.72 | 5.42 | 5.46 | 5.46 | -3.70% | 1,481,845 |
| Jul 8, 2026 | 5.60 | 5.88 | 5.39 | 5.67 | 5.67 | 5.59% | 2,487,592 |
| Jul 7, 2026 | 5.92 | 5.92 | 5.25 | 5.37 | 5.37 | -5.95% | 3,201,822 |
| Jul 6, 2026 | 5.84 | 5.96 | 5.63 | 5.71 | 5.71 | -2.23% | 1,555,522 |
| Jul 2, 2026 | 6.12 | 6.49 | 5.79 | 5.84 | 5.84 | -3.47% | 1,613,948 |
| Jul 1, 2026 | 6.01 | 6.38 | 5.97 | 6.05 | 6.05 | -0.49% | 1,487,989 |
| Jun 30, 2026 | 5.81 | 6.12 | 5.74 | 6.08 | 6.08 | 4.65% | 1,977,033 |
| Jun 29, 2026 | 5.94 | 6.06 | 5.65 | 5.81 | 5.81 | -0.17% | 1,890,440 |
| Jun 26, 2026 | 5.67 | 5.88 | 5.57 | 5.82 | 5.82 | -0.17% | 2,539,556 |
| Jun 25, 2026 | 6.11 | 6.19 | 5.65 | 5.83 | 5.83 | -2.51% | 1,173,785 |
| Jun 24, 2026 | 6.34 | 6.42 | 5.82 | 5.98 | 5.98 | -7.57% | 2,552,029 |
| Jun 23, 2026 | 6.50 | 7.05 | 6.37 | 6.47 | 6.47 | -4.43% | 2,268,339 |
| Jun 22, 2026 | 7.19 | 7.35 | 6.73 | 6.77 | 6.77 | -3.29% | 2,884,962 |
| Jun 18, 2026 | 7.18 | 7.35 | 6.77 | 7.00 | 7.00 | 0.57% | 4,741,623 |
| 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 |