Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
5.33
0.00 (0.00%)
At close: Oct 2, 2026, 4:00 PM EDT
5.30
-0.03 (-0.56%)
After-hours: Oct 2, 2026, 7:57 PM EDT
Palladyne AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.45 | 5.50 | 5.30 | 5.33 | 5.33 | 0.09% | 605,085 |
| Oct 1, 2026 | 5.15 | 5.36 | 5.11 | 5.33 | 5.33 | 3.20% | 876,232 |
| Sep 30, 2026 | 5.25 | 5.33 | 5.15 | 5.16 | 5.16 | -1.15% | 753,744 |
| 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 |
| Aug 13, 2026 | 6.26 | 6.48 | 6.23 | 6.29 | 6.29 | -0.94% | 978,920 |
| Aug 12, 2026 | 6.46 | 6.56 | 6.25 | 6.35 | 6.35 | 0.32% | 1,248,578 |
| Aug 11, 2026 | 6.24 | 6.42 | 6.08 | 6.33 | 6.33 | 2.26% | 998,689 |
| Aug 10, 2026 | 5.95 | 6.24 | 5.89 | 6.19 | 6.19 | 3.34% | 980,774 |
| Aug 7, 2026 | 6.05 | 6.06 | 5.74 | 5.99 | 5.99 | 1.70% | 677,381 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.69 | 5.89 | 5.89 | -1.34% | 1,221,366 |
| Aug 5, 2026 | 6.05 | 6.09 | 5.80 | 5.97 | 5.97 | -0.50% | 898,551 |
| Aug 4, 2026 | 5.75 | 6.14 | 5.75 | 6.00 | 6.00 | 6.76% | 1,274,671 |
| Aug 3, 2026 | 5.20 | 5.65 | 5.19 | 5.62 | 5.62 | 7.46% | 783,597 |
| Jul 31, 2026 | 5.29 | 5.41 | 5.09 | 5.23 | 5.23 | 0.97% | 543,960 |
| Jul 30, 2026 | 4.95 | 5.23 | 4.92 | 5.18 | 5.18 | 7.25% | 774,009 |
| Jul 29, 2026 | 5.05 | 5.11 | 4.80 | 4.83 | 4.83 | -4.36% | 1,050,078 |
| Jul 28, 2026 | 5.03 | 5.11 | 4.83 | 5.05 | 5.05 | -2.32% | 938,137 |
| Jul 27, 2026 | 5.05 | 5.21 | 4.94 | 5.17 | 5.17 | 4.66% | 597,438 |
| Jul 24, 2026 | 5.23 | 5.24 | 4.91 | 4.94 | 4.94 | -5.54% | 751,520 |