Skip to main content
logo
Palladyne AI Corp. (PDYNW)
NASDAQ: PDYNW · Real-Time Price · USD · Warrants
0.0484
-0.0083 (-14.64%)
May 14, 2026, 11:07 AM EDT - Market open

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.050.060.050.06-0.18%1,044
May 13, 20260.060.060.050.060.060.71%84,115
May 12, 20260.050.060.050.060.0620.04%82,939
May 11, 20260.040.050.040.050.0510.09%22,662
May 8, 20260.050.050.040.040.04-16.63%116,653
May 7, 20260.060.060.050.050.05-26.90%151,971
May 6, 20260.060.070.060.070.0720.52%76,417
May 5, 20260.060.070.060.060.063.39%63,839
May 4, 20260.060.070.060.060.06-25.20%22,931
May 1, 20260.050.080.050.080.0874.83%196,496
Apr 30, 20260.050.050.040.040.04-14.54%48,747
Apr 29, 20260.060.060.050.050.05-12.54%70,188
Apr 28, 20260.070.070.060.060.06-4.17%37,512
Apr 27, 20260.060.070.060.060.06-11.91%86,045
Apr 24, 20260.070.070.070.070.07-4,504
Apr 23, 20260.070.070.060.070.07-0.73%8,455
Apr 22, 20260.070.070.060.070.07-2.14%11,414
Apr 21, 20260.070.070.070.070.07-2.91%18,548
Apr 20, 20260.070.070.070.070.071.55%17,653
Apr 17, 20260.070.070.070.070.07-4.95%25,152
Apr 16, 20260.080.080.070.070.0711.49%59,208
Apr 15, 20260.080.080.070.070.07-7.97%16,436
Apr 14, 20260.070.080.070.070.072.54%100,753
Apr 13, 20260.070.080.070.070.071.57%35,043
Apr 10, 20260.070.070.070.070.07-5.54%18,120
Apr 9, 20260.080.080.070.070.071.51%8,165
Apr 8, 20260.080.080.070.070.07-2.80%19,678
Apr 7, 20260.080.080.070.080.08-0.53%7,950
Apr 6, 20260.080.090.070.080.08-1.05%38,042
Apr 2, 20260.070.090.070.080.081.60%37,593
Apr 1, 20260.070.080.070.080.084.60%21,664
Mar 31, 20260.060.070.060.070.072.58%31,618
Mar 30, 20260.080.080.060.070.0716.11%35,199
Mar 27, 20260.080.090.060.060.06-22.32%58,387
Mar 26, 20260.080.080.080.080.08-4,889
Mar 25, 20260.090.090.080.080.08-1.90%30,227
Mar 24, 20260.080.090.080.080.08-5.95%54,689
Mar 23, 20260.090.090.080.080.0814.75%67,683
Mar 20, 20260.080.090.070.070.07-2.66%95,286
Mar 19, 20260.080.080.080.080.08-1.70%33,894
Mar 18, 20260.090.090.070.080.084.65%63,819
Mar 17, 20260.070.080.070.070.07-13.90%26,610
Mar 16, 20260.080.090.080.080.08-0.47%34,077
Mar 13, 20260.090.090.080.090.093.90%7,858
Mar 12, 20260.080.080.080.080.086.62%24,328
Mar 11, 20260.090.090.080.080.082.67%15,577
Mar 10, 20260.090.090.070.080.08-12.69%56,685
Mar 9, 20260.080.090.070.090.090.59%77,522
Mar 6, 20260.090.090.080.090.09-7.87%221,377
Mar 5, 20260.100.130.080.090.0950.98%1,176,813