Skip to main content
logo
Palladyne AI Corp. (PDYNW)
NASDAQ: PDYNW · Real-Time Price · USD · Warrants
0.0698
-0.0091 (-11.53%)
At close: Jan 6, 2026, 4:00 PM EST
0.0759
+0.0061 (8.74%)
After-hours: Jan 6, 2026, 4:03 PM EST

Palladyne AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 20260.070.100.070.080.088.83%210,917
Jan 2, 20260.080.080.070.070.0718.46%80,490
Dec 31, 20250.050.110.050.060.06-5.26%360,726
Dec 30, 20250.060.070.050.060.0613.33%164,223
Dec 29, 20250.060.070.050.060.065.56%165,904
Dec 26, 20250.070.070.050.050.05-27.32%99,133
Dec 24, 20250.070.070.070.070.07-0.27%12,839
Dec 23, 20250.070.070.070.070.070.13%13,699
Dec 22, 20250.070.080.070.070.07-1.98%101,878
Dec 19, 20250.080.090.070.080.08-8.99%208,228
Dec 18, 20250.080.090.080.080.088.31%21,073
Dec 17, 20250.090.090.080.080.081.18%14,487
Dec 16, 20250.080.090.080.080.080.26%72,041
Dec 15, 20250.080.080.080.080.08-2.69%53,477
Dec 12, 20250.080.090.080.080.08-6.70%153,839
Dec 11, 20250.080.090.080.080.080.12%14,345
Dec 10, 20250.090.090.080.080.08-12.57%102,827
Dec 9, 20250.090.100.090.100.100.21%29,574
Dec 8, 20250.100.100.080.100.100.85%126,055
Dec 5, 20250.100.110.090.090.09-17.40%54,444
Dec 4, 20250.130.130.090.110.1114.51%218,984
Dec 3, 20250.080.130.070.100.109.90%412,525
Dec 2, 20250.090.090.070.090.0921.04%157,853
Dec 1, 20250.110.110.070.080.08-11.54%167,252
Nov 28, 20250.090.090.080.080.08-0.24%86,602
Nov 26, 20250.120.120.080.090.09-30.36%168,895
Nov 25, 20250.140.140.120.120.125.34%15,232
Nov 24, 20250.140.140.110.120.12-12.45%48,846
Nov 21, 20250.130.140.080.130.131.84%55,814
Nov 20, 20250.150.150.130.130.130.08%32,509
Nov 19, 20250.140.150.130.130.13-53,642
Nov 18, 20250.130.140.120.130.138.79%35,318
Nov 17, 20250.140.180.100.120.12-11.48%183,220
Nov 14, 20250.150.150.130.140.14-11.13%24,476
Nov 13, 20250.170.170.130.150.154.18%39,553
Nov 12, 20250.180.180.150.150.15-7.60%10,054
Nov 11, 20250.140.210.130.160.1616.80%131,746
Nov 10, 20250.190.200.140.140.14-24.94%54,162
Nov 7, 20250.150.200.130.180.1820.00%140,256
Nov 6, 20250.160.160.130.150.15-6.07%38,038
Nov 5, 20250.150.180.120.160.16-0.19%60,877
Nov 4, 20250.170.200.130.160.16-9.60%70,593
Nov 3, 20250.160.180.160.180.186.95%19,975
Oct 31, 20250.180.180.160.170.176.36%70,401
Oct 30, 20250.170.200.140.160.16-17.19%138,893
Oct 29, 20250.200.200.190.190.19-4.18%16,468
Oct 28, 20250.230.230.200.200.20-4.39%55,834
Oct 27, 20250.220.220.200.210.211.33%15,757
Oct 24, 20250.210.220.200.200.20-3.62%31,531
Oct 23, 20250.210.210.200.210.210.57%41,407