Palladyne AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2025	0.35	0.37	0.29	0.32	-	-15.49%	62,244
Mar 5, 2025	0.35	0.41	0.34	0.38	0.38	4.17%	26,568
Mar 4, 2025	0.34	0.37	0.30	0.36	0.36	3.90%	20,056
Mar 3, 2025	0.41	0.41	0.34	0.35	0.35	-3.75%	35,941
Feb 28, 2025	0.35	0.41	0.35	0.36	0.36	-13.67%	17,354
Feb 27, 2025	0.38	0.44	0.38	0.42	0.42	11.05%	124,992
Feb 26, 2025	0.43	0.43	0.33	0.38	0.38	11.46%	56,054
Feb 25, 2025	0.37	0.37	0.31	0.34	0.34	2.09%	81,829
Feb 24, 2025	0.41	0.41	0.32	0.33	0.33	-10.83%	122,058
Feb 21, 2025	0.41	0.44	0.36	0.37	0.37	1.59%	66,054
Feb 20, 2025	0.45	0.45	0.35	0.36	0.36	-18.32%	132,655
Feb 19, 2025	0.46	0.48	0.41	0.45	0.45	8.78%	90,727
Feb 18, 2025	0.47	0.50	0.40	0.41	0.41	-19.24%	172,723
Feb 14, 2025	0.57	0.57	0.49	0.51	0.51	-9.12%	59,423
Feb 13, 2025	0.55	0.57	0.53	0.56	0.56	0.63%	95,375
Feb 12, 2025	0.55	0.59	0.50	0.56	0.56	1.11%	48,595
Feb 11, 2025	0.62	0.62	0.53	0.55	0.55	-9.51%	111,618
Feb 10, 2025	0.56	0.68	0.56	0.61	0.61	11.94%	806,194
Feb 7, 2025	0.52	0.56	0.48	0.54	0.54	7.65%	260,831
Feb 6, 2025	0.54	0.54	0.48	0.50	0.50	0.96%	134,174
Feb 5, 2025	0.52	0.52	0.46	0.50	0.50	-1.29%	212,844
Feb 4, 2025	0.52	0.53	0.50	0.51	0.51	-4.91%	56,152
Feb 3, 2025	0.50	0.54	0.46	0.53	0.53	-7.07%	57,520
Jan 31, 2025	0.58	0.60	0.53	0.57	0.57	2.17%	67,150
Jan 30, 2025	0.55	0.60	0.53	0.56	0.56	-3.32%	60,102
Jan 29, 2025	0.59	0.59	0.56	0.58	0.58	-1.90%	113,080
Jan 28, 2025	0.58	0.59	0.56	0.59	0.59	-0.84%	88,228
Jan 27, 2025	0.60	0.65	0.56	0.60	0.60	-0.83%	116,199
Jan 24, 2025	0.54	0.66	0.50	0.60	0.60	14.85%	740,523
Jan 23, 2025	0.53	0.57	0.50	0.52	0.52	-7.95%	179,896
Jan 22, 2025	0.64	0.69	0.54	0.57	0.57	-5.40%	707,181
Jan 21, 2025	0.55	0.60	0.55	0.60	0.60	1.25%	104,675
Jan 17, 2025	0.60	0.60	0.54	0.59	0.59	2.16%	149,683
Jan 16, 2025	0.59	0.62	0.56	0.58	0.58	-3.33%	107,910
Jan 15, 2025	0.60	0.64	0.56	0.60	0.60	7.14%	270,780
Jan 14, 2025	0.54	0.64	0.49	0.56	0.56	14.40%	256,706
Jan 13, 2025	0.58	0.65	0.45	0.49	0.49	-18.42%	215,469
Jan 10, 2025	0.66	0.67	0.57	0.60	0.60	1.69%	66,296
Jan 8, 2025	0.67	0.70	0.47	0.59	0.59	-18.07%	353,080
Jan 7, 2025	0.79	0.79	0.64	0.72	0.72	-6.47%	331,926
Jan 6, 2025	0.69	0.77	0.63	0.77	0.77	28.33%	382,898
Jan 3, 2025	0.63	0.70	0.50	0.60	0.60	-9.09%	405,955
Jan 2, 2025	0.77	0.80	0.60	0.66	0.66	-13.93%	611,950
Dec 31, 2024	0.97	0.97	0.70	0.77	0.77	-14.80%	622,695
Dec 30, 2024	1.39	1.40	0.90	0.90	0.90	-8.63%	1,616,192
Dec 27, 2024	1.25	1.69	0.72	0.99	0.99	23.12%	2,578,255
Dec 26, 2024	0.33	0.99	0.33	0.80	0.80	230.44%	1,749,203
Dec 24, 2024	0.22	0.27	0.19	0.24	0.24	20.99%	447,519
Dec 23, 2024	0.23	0.23	0.19	0.20	0.20	17.71%	139,272
Dec 20, 2024	0.15	0.20	0.15	0.17	0.17	-4.76%	55,159