Palladyne AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2025	0.48	0.55	0.48	0.51	0.51	6.25%	38,840
Jun 10, 2025	0.59	0.59	0.48	0.48	0.48	-9.43%	27,071
Jun 9, 2025	0.58	0.58	0.50	0.53	0.53	13.05%	217,044
Jun 6, 2025	0.34	0.54	0.34	0.47	0.47	33.94%	265,391
Jun 5, 2025	0.42	0.50	0.34	0.35	0.35	-12.50%	101,237
Jun 4, 2025	0.33	0.43	0.33	0.40	0.40	25.00%	185,561
Jun 3, 2025	0.37	0.37	0.32	0.32	0.32	-8.57%	23,332
Jun 2, 2025	0.35	0.39	0.33	0.35	0.35	6.06%	93,532
May 30, 2025	0.31	0.35	0.31	0.33	0.33	3.13%	55,186
May 29, 2025	0.32	0.37	0.32	0.32	0.32	3.19%	106,489
May 28, 2025	0.32	0.32	0.30	0.31	0.31	-3.06%	46,949
May 27, 2025	0.29	0.33	0.29	0.32	0.32	10.35%	46,134
May 23, 2025	0.30	0.30	0.27	0.29	0.29	3.54%	81,176
May 22, 2025	0.25	0.28	0.24	0.28	0.28	11.96%	71,058
May 21, 2025	0.28	0.32	0.25	0.25	0.25	-21.84%	72,130
May 20, 2025	0.27	0.33	0.26	0.32	0.32	18.56%	67,607
May 19, 2025	0.25	0.27	0.23	0.27	0.27	8.44%	132,422
May 16, 2025	0.22	0.26	0.22	0.25	0.25	3.49%	18,699
May 15, 2025	0.26	0.26	0.20	0.24	0.24	1.91%	9,520
May 14, 2025	0.23	0.27	0.21	0.24	0.24	0.43%	74,387
May 13, 2025	0.27	0.27	0.22	0.24	0.24	6.29%	65,940
May 12, 2025	0.27	0.27	0.22	0.22	0.22	-14.93%	47,105
May 9, 2025	0.25	0.26	0.22	0.26	0.26	6.56%	14,802
May 8, 2025	0.24	0.25	0.21	0.24	0.24	10.36%	18,008
May 7, 2025	0.23	0.23	0.22	0.22	0.22	-3.91%	10,200
May 6, 2025	0.26	0.26	0.23	0.23	0.23	-11.47%	5,043
May 5, 2025	0.21	0.26	0.20	0.26	0.26	14.00%	15,708
May 2, 2025	0.22	0.26	0.18	0.23	0.23	-0.83%	15,112
May 1, 2025	0.23	0.25	0.20	0.23	0.23	-	45,800
Apr 30, 2025	0.18	0.23	0.18	0.23	0.23	-5.20%	23,203
Apr 29, 2025	0.27	0.27	0.22	0.24	0.24	-2.26%	41,866
Apr 28, 2025	0.23	0.25	0.21	0.25	0.25	8.82%	29,114
Apr 25, 2025	0.23	0.23	0.20	0.23	0.23	0.84%	32,990