Palladyne AI Corp. (PDYNW)
NASDAQ: PDYNW · Real-Time Price · USD · Warrants
0.0012
-0.0014 (-53.85%)
At close: Sep 22, 2026, 4:00 PM EDT
0.0015
+0.0003 (25.00%)
Pre-market: Sep 23, 2026, 4:15 AM EDT
Palladyne AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -53.83% | 871,711 |
| Sep 21, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -44.70% | 906,479 |
| Sep 18, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -9.62% | 20,757 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | 13.04% | 227,579 |
| Sep 16, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -8.00% | 1,322,471 |
| Sep 15, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 25.00% | 1,067,162 |
| Sep 14, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100,076 |
| Sep 11, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -34.43% | 598,239 |
| Sep 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.29% | 102,644 |
| Sep 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.53% | 70,935 |
| Sep 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.00% | 162,588 |
| Sep 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 38.89% | 287,330 |
| Sep 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.24% | 190,121 |
| Sep 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.37% | 179,856 |
| Sep 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 29,844 |
| Aug 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -24.14% | 40,799 |
| Aug 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.33% | 37,571 |
| Aug 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20.00% | 57,360 |
| Aug 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -19.35% | 47,308 |
| Aug 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.90% | 19,510 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -10.08% | 179,596 |
| Aug 21, 2026 | 0.02 | 0.03 | 0.01 | 0.01 | 0.01 | 72.00% | 1,272,582 |
| Aug 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -21.87% | 68,838 |
| Aug 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 26.32% | 8,073 |
| Aug 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.17% | 21,932 |
| Aug 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.99% | 27,262 |
| Aug 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.10% | 70,993 |
| Aug 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.00% | 119,817 |
| Aug 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.14% | 49,298 |
| Aug 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.00% | 65,354 |
| Aug 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.11% | 66,202 |
| Aug 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.91% | 49,912 |
| Aug 6, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -12.88% | 253,578 |
| Aug 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.81% | 15,831 |
| Aug 4, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.74% | 26,289 |
| Aug 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.36% | 97,974 |
| Jul 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.21% | 16,466 |
| Jul 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.55% | 44,549 |
| Jul 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.76% | 45,818 |
| Jul 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.00% | 153,766 |
| Jul 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.29% | 3,619 |
| Jul 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 32,931 |
| Jul 23, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 15.38% | 223,650 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -31.58% | 156,030 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 5.56% | 190,985 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.89% | 22,823 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.00% | 181,547 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.16% | 61,737 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.32% | 86,422 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.42% | 5,676 |