Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
8.53
-1.43 (-14.36%)
At close: Mar 6, 2026, 4:00 PM EST
8.50
-0.03 (-0.36%)
After-hours: Mar 6, 2026, 7:59 PM EST
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.17 | 9.54 | 8.44 | 8.53 | 8.53 | -14.36% | 6,423,980 |
| Mar 5, 2026 | 8.49 | 10.00 | 8.16 | 9.96 | 9.96 | 34.05% | 41,023,414 |
| Mar 4, 2026 | 7.30 | 7.58 | 7.00 | 7.43 | 7.43 | 2.91% | 1,414,414 |
| Mar 3, 2026 | 7.19 | 7.50 | 6.99 | 7.22 | 7.22 | -3.35% | 1,240,289 |
| Mar 2, 2026 | 6.96 | 7.64 | 6.94 | 7.47 | 7.47 | 6.26% | 1,871,289 |
| Feb 27, 2026 | 6.81 | 7.05 | 6.71 | 7.03 | 7.03 | -0.14% | 1,202,735 |
| Feb 26, 2026 | 7.20 | 7.23 | 6.75 | 7.04 | 7.04 | -2.90% | 1,462,562 |
| Feb 25, 2026 | 7.24 | 7.57 | 7.08 | 7.25 | 7.25 | 0.14% | 1,252,391 |
| Feb 24, 2026 | 6.66 | 7.26 | 6.59 | 7.24 | 7.24 | 7.90% | 1,466,290 |
| Feb 23, 2026 | 6.69 | 7.00 | 6.58 | 6.71 | 6.71 | -2.33% | 1,002,927 |
| Feb 20, 2026 | 7.09 | 7.27 | 6.73 | 6.87 | 6.87 | -4.32% | 1,303,560 |
| Feb 19, 2026 | 6.64 | 7.28 | 6.53 | 7.18 | 7.18 | 5.43% | 1,921,901 |
| Feb 18, 2026 | 6.38 | 6.96 | 6.32 | 6.81 | 6.81 | 6.74% | 1,687,445 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.23 | 6.38 | 6.38 | -5.06% | 1,149,376 |
| Feb 13, 2026 | 6.25 | 6.79 | 6.23 | 6.72 | 6.72 | 7.35% | 1,737,757 |
| Feb 12, 2026 | 6.59 | 6.59 | 6.22 | 6.26 | 6.26 | -4.86% | 1,381,562 |
| Feb 11, 2026 | 6.76 | 6.76 | 6.26 | 6.58 | 6.58 | -0.90% | 1,702,069 |
| Feb 10, 2026 | 7.19 | 7.27 | 6.58 | 6.64 | 6.64 | -9.29% | 1,972,498 |
| Feb 9, 2026 | 7.18 | 7.46 | 6.90 | 7.32 | 7.32 | 2.23% | 1,983,258 |
| Feb 6, 2026 | 6.43 | 7.30 | 6.36 | 7.16 | 7.16 | 17.57% | 3,516,908 |
| Feb 5, 2026 | 6.47 | 6.73 | 6.01 | 6.09 | 6.09 | -9.24% | 2,912,555 |
| Feb 4, 2026 | 7.70 | 7.76 | 6.37 | 6.71 | 6.71 | -15.06% | 4,777,977 |
| Feb 3, 2026 | 7.60 | 8.46 | 7.20 | 7.90 | 7.90 | 15.84% | 11,759,509 |
| Feb 2, 2026 | 6.48 | 7.01 | 6.35 | 6.82 | 6.82 | 4.60% | 3,318,650 |
| Jan 30, 2026 | 6.77 | 7.08 | 6.40 | 6.52 | 6.52 | -6.86% | 3,065,397 |
| Jan 29, 2026 | 7.35 | 7.37 | 6.60 | 7.00 | 7.00 | -5.79% | 5,545,199 |
| Jan 28, 2026 | 9.53 | 9.57 | 7.36 | 7.43 | 7.43 | 13.96% | 70,366,460 |
| Jan 27, 2026 | 6.20 | 6.64 | 6.13 | 6.52 | 6.52 | 6.02% | 1,189,311 |
| Jan 26, 2026 | 6.61 | 6.64 | 6.09 | 6.15 | 6.15 | -6.96% | 1,583,523 |
| Jan 23, 2026 | 7.06 | 7.15 | 6.53 | 6.61 | 6.61 | -5.84% | 1,867,021 |
| Jan 22, 2026 | 6.71 | 7.44 | 6.70 | 7.02 | 7.02 | 6.20% | 2,787,693 |
| Jan 21, 2026 | 6.79 | 7.17 | 5.90 | 6.61 | 6.61 | -1.93% | 3,173,843 |
| Jan 20, 2026 | 6.54 | 7.27 | 6.45 | 6.74 | 6.74 | -0.15% | 2,859,193 |
| Jan 16, 2026 | 6.97 | 7.20 | 6.74 | 6.75 | 6.75 | -3.91% | 2,322,402 |
| Jan 15, 2026 | 6.80 | 7.20 | 6.65 | 7.03 | 7.03 | 3.92% | 2,853,250 |
| Jan 14, 2026 | 6.82 | 6.84 | 6.38 | 6.76 | 6.76 | -5.19% | 3,310,266 |
| Jan 13, 2026 | 7.14 | 7.65 | 6.62 | 7.13 | 7.13 | 13.72% | 9,365,478 |
| Jan 12, 2026 | 6.10 | 6.34 | 5.86 | 6.27 | 6.27 | -1.10% | 1,918,728 |
| Jan 9, 2026 | 6.70 | 6.73 | 6.20 | 6.34 | 6.34 | -2.46% | 2,386,188 |
| Jan 8, 2026 | 6.04 | 6.55 | 6.03 | 6.50 | 6.50 | 12.65% | 3,219,219 |
| Jan 7, 2026 | 5.83 | 6.03 | 5.58 | 5.77 | 5.77 | -0.86% | 1,968,491 |
| Jan 6, 2026 | 5.64 | 5.85 | 5.48 | 5.82 | 5.82 | 3.37% | 2,466,941 |
| Jan 5, 2026 | 4.87 | 5.87 | 4.82 | 5.63 | 5.63 | 19.28% | 3,629,716 |
| Jan 2, 2026 | 4.34 | 4.75 | 4.26 | 4.72 | 4.72 | 10.80% | 1,343,869 |
| Dec 31, 2025 | 4.25 | 4.34 | 4.18 | 4.26 | 4.26 | -0.23% | 1,632,321 |
| Dec 30, 2025 | 4.30 | 4.43 | 4.26 | 4.27 | 4.27 | -0.70% | 1,208,406 |
| Dec 29, 2025 | 4.37 | 4.54 | 4.30 | 4.30 | 4.30 | -4.44% | 1,387,856 |
| Dec 26, 2025 | 4.80 | 4.85 | 4.44 | 4.50 | 4.50 | -7.02% | 1,262,267 |
| Dec 24, 2025 | 4.69 | 4.86 | 4.66 | 4.84 | 4.84 | 3.20% | 1,157,086 |
| Dec 23, 2025 | 4.78 | 4.92 | 4.61 | 4.69 | 4.69 | -2.09% | 1,397,417 |
| Dec 22, 2025 | 4.50 | 4.97 | 4.46 | 4.79 | 4.79 | 8.37% | 1,756,171 |
| Dec 19, 2025 | 4.28 | 4.46 | 4.25 | 4.42 | 4.42 | 3.27% | 1,771,220 |
| Dec 18, 2025 | 4.24 | 4.42 | 4.22 | 4.28 | 4.28 | 3.13% | 1,051,909 |
| Dec 17, 2025 | 4.54 | 4.64 | 4.14 | 4.15 | 4.15 | -7.57% | 1,334,415 |
| Dec 16, 2025 | 4.40 | 4.62 | 4.40 | 4.49 | 4.49 | -0.22% | 838,117 |
| Dec 15, 2025 | 4.91 | 4.92 | 4.47 | 4.50 | 4.50 | -7.02% | 1,640,045 |
| Dec 12, 2025 | 5.26 | 5.26 | 4.83 | 4.84 | 4.84 | -7.46% | 1,632,846 |
| Dec 11, 2025 | 5.13 | 5.30 | 4.99 | 5.23 | 5.23 | 1.55% | 1,076,619 |
| Dec 10, 2025 | 5.25 | 5.30 | 5.14 | 5.15 | 5.15 | -3.01% | 1,585,668 |
| Dec 9, 2025 | 5.37 | 5.46 | 5.27 | 5.31 | 5.31 | -2.93% | 1,648,093 |
| Dec 8, 2025 | 5.69 | 5.73 | 5.37 | 5.47 | 5.47 | -3.87% | 1,647,212 |
| Dec 5, 2025 | 6.00 | 6.02 | 5.66 | 5.69 | 5.69 | -4.37% | 2,026,129 |
| Dec 4, 2025 | 5.86 | 6.21 | 5.81 | 5.95 | 5.95 | 2.23% | 2,987,218 |
| Dec 3, 2025 | 5.34 | 5.99 | 5.25 | 5.82 | 5.82 | 10.02% | 3,640,194 |
| Dec 2, 2025 | 5.35 | 5.46 | 5.28 | 5.29 | 5.29 | -1.12% | 1,055,638 |
| Dec 1, 2025 | 5.51 | 5.52 | 5.31 | 5.35 | 5.35 | -6.14% | 764,471 |
| Nov 28, 2025 | 5.60 | 5.81 | 5.55 | 5.70 | 5.70 | 3.64% | 597,586 |
| Nov 26, 2025 | 5.44 | 5.57 | 5.24 | 5.50 | 5.50 | 3.00% | 975,477 |
| Nov 25, 2025 | 5.30 | 5.38 | 5.13 | 5.34 | 5.34 | 0.75% | 860,400 |
| Nov 24, 2025 | 5.24 | 5.34 | 4.99 | 5.30 | 5.30 | 2.71% | 897,994 |
| Nov 21, 2025 | 5.21 | 5.23 | 4.86 | 5.16 | 5.16 | -1.53% | 1,643,592 |
| Nov 20, 2025 | 5.65 | 5.90 | 5.17 | 5.24 | 5.24 | -2.06% | 1,551,806 |
| Nov 19, 2025 | 5.67 | 5.74 | 5.34 | 5.35 | 5.35 | -4.97% | 1,657,812 |
| Nov 18, 2025 | 5.49 | 5.65 | 5.36 | 5.63 | 5.63 | 0.27% | 1,298,991 |
| Nov 17, 2025 | 5.94 | 5.96 | 5.45 | 5.62 | 5.62 | -5.47% | 1,728,924 |
| Nov 14, 2025 | 5.94 | 6.33 | 5.86 | 5.94 | 5.94 | -4.35% | 1,236,740 |
| Nov 13, 2025 | 6.61 | 6.67 | 6.16 | 6.21 | 6.21 | -8.27% | 940,106 |
| Nov 12, 2025 | 7.08 | 7.15 | 6.75 | 6.77 | 6.77 | -0.59% | 1,555,860 |
| Nov 11, 2025 | 6.90 | 6.91 | 6.65 | 6.81 | 6.81 | -1.73% | 614,113 |
| Nov 10, 2025 | 7.23 | 7.23 | 6.82 | 6.93 | 6.93 | -0.43% | 873,890 |
| Nov 7, 2025 | 6.50 | 6.99 | 6.37 | 6.96 | 6.96 | 2.96% | 1,261,461 |
| Nov 6, 2025 | 7.36 | 7.38 | 6.70 | 6.76 | 6.76 | -9.63% | 1,221,109 |
| Nov 5, 2025 | 7.15 | 7.60 | 7.15 | 7.48 | 7.48 | 5.50% | 1,232,567 |
| Nov 4, 2025 | 7.36 | 7.70 | 7.08 | 7.09 | 7.09 | -8.52% | 1,243,729 |
| Nov 3, 2025 | 8.45 | 8.50 | 7.71 | 7.75 | 7.75 | -7.41% | 1,087,238 |
| Oct 31, 2025 | 8.04 | 8.40 | 7.91 | 8.37 | 8.37 | 4.62% | 1,135,341 |
| Oct 30, 2025 | 7.70 | 8.20 | 7.45 | 8.00 | 8.00 | -0.25% | 1,251,807 |
| Oct 29, 2025 | 7.93 | 8.12 | 7.77 | 8.02 | 8.02 | 1.91% | 1,877,990 |
| Oct 28, 2025 | 8.29 | 8.37 | 7.83 | 7.87 | 7.87 | -5.07% | 1,252,959 |
| Oct 27, 2025 | 8.35 | 8.62 | 8.26 | 8.29 | 8.29 | 0.36% | 1,110,495 |
| Oct 24, 2025 | 8.13 | 8.50 | 8.05 | 8.26 | 8.26 | 3.64% | 1,568,362 |
| Oct 23, 2025 | 8.00 | 8.18 | 7.83 | 7.97 | 7.97 | -0.50% | 1,109,758 |
| Oct 22, 2025 | 8.38 | 8.51 | 7.80 | 8.01 | 8.01 | -7.29% | 2,034,374 |
| Oct 21, 2025 | 8.70 | 9.05 | 8.53 | 8.64 | 8.64 | -2.59% | 1,161,698 |
| Oct 20, 2025 | 8.98 | 9.17 | 8.80 | 8.87 | 8.87 | 0.68% | 914,531 |
| Oct 17, 2025 | 8.80 | 9.01 | 8.73 | 8.81 | 8.81 | -2.22% | 1,161,128 |
| Oct 16, 2025 | 9.98 | 10.08 | 8.86 | 9.01 | 9.01 | -9.26% | 2,027,058 |
| Oct 15, 2025 | 10.60 | 10.73 | 9.05 | 9.93 | 9.93 | -3.59% | 3,082,346 |
| Oct 14, 2025 | 9.16 | 10.52 | 8.93 | 10.30 | 10.30 | 7.29% | 2,734,796 |
| Oct 13, 2025 | 8.72 | 9.67 | 8.71 | 9.60 | 9.60 | 15.80% | 2,168,498 |