Palladyne AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.23	0.29	0.23	0.23	0.23	-1.14%	67,663
Aug 21, 2025	0.26	0.26	0.23	0.23	0.23	-0.39%	40,301
Aug 20, 2025	0.23	0.23	0.22	0.23	0.23	-3.93%	14,479
Aug 19, 2025	0.26	0.27	0.23	0.24	0.24	-6.71%	39,450
Aug 18, 2025	0.27	0.28	0.23	0.26	0.26	6.83%	48,466
Aug 15, 2025	0.25	0.25	0.23	0.24	0.24	-3.96%	144,667
Aug 14, 2025	0.23	0.25	0.21	0.25	0.25	-3.88%	39,602
Aug 13, 2025	0.24	0.27	0.23	0.26	0.26	8.47%	64,827
Aug 12, 2025	0.25	0.25	0.23	0.24	0.24	-3.35%	183,051
Aug 11, 2025	0.25	0.27	0.23	0.25	0.25	-9.82%	80,861
Aug 8, 2025	0.28	0.31	0.23	0.28	0.28	7.00%	228,095
Aug 7, 2025	0.30	0.30	0.25	0.26	0.26	-19.69%	280,506
Aug 6, 2025	0.37	0.38	0.30	0.32	0.32	-10.34%	28,635
Aug 5, 2025	0.36	0.36	0.31	0.36	0.36	6.00%	63,667
Aug 4, 2025	0.34	0.34	0.31	0.34	0.34	-6.47%	114,826
Aug 1, 2025	0.33	0.38	0.30	0.36	0.36	11.63%	39,938
Jul 31, 2025	0.31	0.36	0.31	0.32	0.32	4.03%	32,555
Jul 30, 2025	0.32	0.32	0.30	0.31	0.31	6.90%	37,765
Jul 29, 2025	0.35	0.35	0.26	0.29	0.29	-18.08%	196,235
Jul 28, 2025	0.36	0.40	0.35	0.35	0.35	-5.60%	61,278
Jul 25, 2025	0.38	0.41	0.36	0.38	0.38	0.13%	33,877
Jul 24, 2025	0.46	0.46	0.34	0.37	0.37	-12.85%	210,126
Jul 23, 2025	0.48	0.50	0.42	0.43	0.43	5.81%	65,688
Jul 22, 2025	0.51	0.52	0.38	0.41	0.41	-13.61%	124,226
Jul 21, 2025	0.57	0.58	0.45	0.47	0.47	-11.30%	101,287
Jul 18, 2025	0.58	0.59	0.45	0.53	0.53	-7.02%	471,461
Jul 17, 2025	0.47	0.60	0.47	0.57	0.57	34.12%	820,533
Jul 16, 2025	0.42	0.47	0.38	0.43	0.43	13.33%	139,045
Jul 15, 2025	0.37	0.39	0.35	0.38	0.38	17.19%	121,737
Jul 14, 2025	0.33	0.36	0.32	0.32	0.32	-3.03%	54,985
Jul 11, 2025	0.37	0.37	0.32	0.33	0.33	10.00%	527,601
Jul 10, 2025	0.30	0.33	0.28	0.30	0.30	1.66%	43,541
Jul 9, 2025	0.36	0.36	0.29	0.30	0.30	-4.99%	31,188
Jul 8, 2025	0.31	0.33	0.29	0.31	0.31	-6.61%	16,261
Jul 7, 2025	0.31	0.33	0.28	0.33	0.33	7.99%	20,853
Jul 3, 2025	0.33	0.34	0.31	0.31	0.31	-10.65%	78,700
Jul 2, 2025	0.38	0.39	0.30	0.34	0.34	-11.59%	224,039
Jul 1, 2025	0.36	0.40	0.36	0.39	0.39	2.47%	5,656
Jun 30, 2025	0.40	0.40	0.38	0.38	0.38	1.47%	40,345
Jun 27, 2025	0.42	0.42	0.37	0.38	0.38	-10.71%	31,506
Jun 26, 2025	0.40	0.43	0.39	0.42	0.42	9.09%	54,040
Jun 25, 2025	0.44	0.44	0.38	0.39	0.39	-6.12%	26,519
Jun 24, 2025	0.44	0.44	0.41	0.41	0.41	2.50%	20,131
Jun 23, 2025	0.44	0.44	0.39	0.40	0.40	-5.93%	40,170
Jun 20, 2025	0.43	0.47	0.42	0.43	0.43	-3.34%	16,769
Jun 18, 2025	0.42	0.50	0.41	0.44	0.44	4.76%	17,263
Jun 17, 2025	0.49	0.49	0.41	0.42	0.42	-6.67%	61,686
Jun 16, 2025	0.40	0.49	0.40	0.45	0.45	9.76%	29,818
Jun 13, 2025	0.45	0.45	0.40	0.41	0.41	-10.87%	50,229
Jun 12, 2025	0.55	0.55	0.43	0.46	0.46	-9.80%	37,345