Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
5.82
-0.01 (-0.17%)
At close: Jun 26, 2026, 4:00 PM EDT
5.80
-0.02 (-0.34%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.67 | 5.88 | 5.57 | 5.82 | 5.82 | -0.17% | 2,491,367 |
| Jun 25, 2026 | 6.11 | 6.19 | 5.65 | 5.83 | 5.83 | -2.51% | 1,153,208 |
| Jun 24, 2026 | 6.34 | 6.42 | 5.82 | 5.98 | 5.98 | -7.57% | 2,517,928 |
| Jun 23, 2026 | 6.50 | 7.05 | 6.37 | 6.47 | 6.47 | -4.43% | 2,260,544 |
| Jun 22, 2026 | 7.19 | 7.35 | 6.73 | 6.77 | 6.77 | -3.29% | 2,865,477 |
| Jun 18, 2026 | 7.18 | 7.35 | 6.77 | 7.00 | 7.00 | 0.57% | 4,714,214 |
| Jun 17, 2026 | 6.16 | 7.24 | 6.03 | 6.96 | 6.96 | 16.58% | 10,029,367 |
| Jun 16, 2026 | 6.42 | 6.44 | 5.96 | 5.97 | 5.97 | -6.72% | 1,785,775 |
| Jun 15, 2026 | 6.75 | 6.89 | 6.37 | 6.40 | 6.40 | -0.16% | 1,396,577 |
| Jun 12, 2026 | 6.88 | 7.03 | 6.40 | 6.41 | 6.41 | -6.70% | 2,135,114 |
| Jun 11, 2026 | 6.29 | 6.92 | 6.26 | 6.87 | 6.87 | 10.99% | 1,940,343 |
| Jun 10, 2026 | 6.50 | 6.65 | 6.17 | 6.19 | 6.19 | -3.36% | 1,698,724 |
| Jun 9, 2026 | 7.22 | 7.43 | 6.20 | 6.41 | 6.41 | -10.67% | 2,532,419 |
| Jun 8, 2026 | 7.42 | 7.55 | 7.02 | 7.17 | 7.17 | 4.37% | 2,013,547 |
| Jun 5, 2026 | 8.04 | 8.04 | 6.67 | 6.87 | 6.87 | -15.81% | 2,178,548 |
| Jun 4, 2026 | 7.52 | 8.53 | 7.51 | 8.16 | 8.16 | 4.48% | 1,604,679 |
| Jun 3, 2026 | 8.47 | 8.47 | 7.72 | 7.81 | 7.81 | -9.19% | 1,956,911 |
| Jun 2, 2026 | 8.48 | 9.00 | 8.33 | 8.60 | 8.60 | - | 2,145,200 |
| Jun 1, 2026 | 8.13 | 8.63 | 7.95 | 8.60 | 8.60 | 2.02% | 2,027,729 |
| May 29, 2026 | 8.58 | 8.60 | 7.85 | 8.43 | 8.43 | -4.20% | 3,141,868 |
| May 28, 2026 | 8.26 | 9.07 | 8.10 | 8.80 | 8.80 | 17.02% | 6,078,094 |
| May 27, 2026 | 7.20 | 7.58 | 7.03 | 7.52 | 7.52 | 6.52% | 2,734,562 |
| May 26, 2026 | 6.56 | 7.46 | 6.55 | 7.06 | 7.06 | 10.31% | 3,535,015 |
| May 22, 2026 | 6.26 | 6.51 | 6.26 | 6.40 | 6.40 | 3.06% | 1,349,525 |
| May 21, 2026 | 5.95 | 6.26 | 5.94 | 6.21 | 6.21 | 4.02% | 1,026,205 |
| May 20, 2026 | 6.02 | 6.05 | 5.80 | 5.97 | 5.97 | 0.51% | 972,719 |
| May 19, 2026 | 6.12 | 6.17 | 5.76 | 5.94 | 5.94 | -3.88% | 991,171 |
| May 18, 2026 | 6.38 | 6.48 | 5.97 | 6.18 | 6.18 | -4.19% | 1,504,353 |
| May 15, 2026 | 6.40 | 6.60 | 6.27 | 6.45 | 6.45 | -3.15% | 1,012,868 |
| May 14, 2026 | 6.66 | 6.78 | 6.33 | 6.66 | 6.66 | 0.15% | 1,367,490 |
| May 13, 2026 | 6.64 | 6.84 | 6.38 | 6.65 | 6.65 | -0.89% | 1,654,255 |
| May 12, 2026 | 6.49 | 6.82 | 6.29 | 6.71 | 6.71 | 1.82% | 1,663,167 |
| May 11, 2026 | 6.08 | 6.82 | 5.95 | 6.59 | 6.59 | 7.86% | 2,215,784 |
| May 8, 2026 | 6.19 | 6.20 | 5.87 | 6.11 | 6.11 | -0.65% | 1,139,873 |
| May 7, 2026 | 6.45 | 6.46 | 6.09 | 6.15 | 6.15 | -4.80% | 1,127,390 |
| May 6, 2026 | 6.05 | 6.47 | 5.97 | 6.46 | 6.46 | 5.21% | 1,262,977 |
| May 5, 2026 | 5.96 | 6.25 | 5.85 | 6.14 | 6.14 | -5.83% | 2,729,582 |
| May 4, 2026 | 6.48 | 6.65 | 6.33 | 6.52 | 6.52 | 2.84% | 2,143,597 |
| May 1, 2026 | 6.09 | 6.38 | 5.92 | 6.34 | 6.34 | 4.11% | 1,070,019 |
| Apr 30, 2026 | 5.85 | 6.15 | 5.84 | 6.09 | 6.09 | 4.82% | 749,799 |
| Apr 29, 2026 | 6.15 | 6.15 | 5.72 | 5.81 | 5.81 | -5.68% | 1,002,229 |
| Apr 28, 2026 | 6.17 | 6.27 | 6.00 | 6.16 | 6.16 | -1.28% | 672,420 |
| Apr 27, 2026 | 6.30 | 6.30 | 6.04 | 6.24 | 6.24 | -1.11% | 993,148 |
| Apr 24, 2026 | 6.51 | 6.55 | 6.21 | 6.31 | 6.31 | -2.17% | 1,026,736 |
| Apr 23, 2026 | 6.94 | 6.94 | 6.31 | 6.45 | 6.45 | -5.56% | 1,267,344 |
| Apr 22, 2026 | 6.82 | 7.10 | 6.67 | 6.83 | 6.83 | 3.02% | 1,607,053 |
| Apr 21, 2026 | 6.79 | 7.07 | 6.62 | 6.63 | 6.63 | -1.19% | 1,253,523 |
| Apr 20, 2026 | 6.48 | 6.76 | 6.48 | 6.71 | 6.71 | 2.13% | 1,095,879 |
| Apr 17, 2026 | 6.90 | 7.07 | 6.55 | 6.57 | 6.57 | -0.90% | 1,586,450 |
| Apr 16, 2026 | 6.50 | 6.65 | 6.29 | 6.63 | 6.63 | 1.38% | 1,041,958 |
| Apr 15, 2026 | 6.41 | 6.61 | 6.34 | 6.54 | 6.54 | 3.48% | 1,173,715 |
| Apr 14, 2026 | 6.67 | 6.70 | 6.25 | 6.32 | 6.32 | -3.07% | 1,204,275 |
| Apr 13, 2026 | 6.36 | 6.58 | 6.25 | 6.52 | 6.52 | 0.62% | 732,993 |
| Apr 10, 2026 | 6.38 | 6.64 | 6.36 | 6.48 | 6.48 | 0.78% | 643,479 |
| Apr 9, 2026 | 6.44 | 6.57 | 6.37 | 6.43 | 6.43 | -0.31% | 614,190 |
| Apr 8, 2026 | 6.75 | 6.92 | 6.30 | 6.45 | 6.45 | 1.42% | 1,214,396 |
| Apr 7, 2026 | 6.41 | 6.49 | 6.13 | 6.36 | 6.36 | -3.20% | 1,010,505 |
| Apr 6, 2026 | 6.48 | 6.74 | 6.43 | 6.57 | 6.57 | 1.39% | 937,663 |
| Apr 2, 2026 | 5.92 | 6.55 | 5.87 | 6.48 | 6.48 | 4.52% | 1,325,923 |
| Apr 1, 2026 | 6.42 | 6.55 | 6.11 | 6.20 | 6.20 | 2.14% | 1,486,915 |
| Mar 31, 2026 | 5.65 | 6.12 | 5.52 | 6.07 | 6.07 | 12.83% | 1,480,830 |
| Mar 30, 2026 | 5.83 | 5.88 | 5.23 | 5.38 | 5.38 | -6.92% | 1,910,762 |
| Mar 27, 2026 | 6.09 | 6.11 | 5.70 | 5.78 | 5.78 | -7.37% | 1,445,987 |
| Mar 26, 2026 | 6.28 | 6.48 | 6.19 | 6.24 | 6.24 | -2.65% | 1,162,533 |
| Mar 25, 2026 | 6.59 | 6.71 | 6.33 | 6.41 | 6.41 | -1.23% | 1,147,852 |
| Mar 24, 2026 | 6.46 | 6.67 | 6.33 | 6.49 | 6.49 | -1.52% | 1,188,238 |
| Mar 23, 2026 | 6.31 | 6.73 | 6.27 | 6.59 | 6.59 | 3.94% | 1,983,292 |
| Mar 20, 2026 | 6.55 | 6.67 | 6.28 | 6.34 | 6.34 | -4.80% | 2,010,203 |
| Mar 19, 2026 | 6.13 | 6.75 | 6.05 | 6.66 | 6.66 | 5.71% | 2,967,792 |
| Mar 18, 2026 | 7.71 | 7.89 | 6.23 | 6.30 | 6.30 | -6.94% | 15,324,217 |
| Mar 17, 2026 | 6.63 | 6.88 | 6.58 | 6.77 | 6.77 | 1.65% | 1,176,725 |
| Mar 16, 2026 | 6.93 | 7.17 | 6.58 | 6.66 | 6.66 | -3.90% | 2,105,875 |
| Mar 13, 2026 | 7.14 | 7.28 | 6.85 | 6.93 | 6.93 | -1.84% | 1,300,010 |
| Mar 12, 2026 | 7.28 | 7.45 | 7.01 | 7.06 | 7.06 | -4.98% | 1,943,445 |
| Mar 11, 2026 | 7.58 | 7.80 | 7.25 | 7.43 | 7.43 | -1.59% | 2,338,249 |
| Mar 10, 2026 | 7.82 | 8.30 | 7.51 | 7.55 | 7.55 | -3.45% | 3,257,520 |
| Mar 9, 2026 | 8.12 | 8.15 | 7.58 | 7.82 | 7.82 | -8.32% | 3,641,805 |
| Mar 6, 2026 | 9.17 | 9.54 | 8.44 | 8.53 | 8.53 | -14.36% | 6,504,824 |
| Mar 5, 2026 | 8.49 | 10.00 | 8.16 | 9.96 | 9.96 | 34.05% | 41,370,852 |
| Mar 4, 2026 | 7.30 | 7.58 | 7.00 | 7.43 | 7.43 | 2.91% | 1,448,044 |
| Mar 3, 2026 | 7.19 | 7.50 | 6.99 | 7.22 | 7.22 | -3.35% | 1,262,278 |
| Mar 2, 2026 | 6.96 | 7.64 | 6.94 | 7.47 | 7.47 | 6.26% | 1,884,296 |
| Feb 27, 2026 | 6.81 | 7.05 | 6.71 | 7.03 | 7.03 | -0.14% | 1,215,377 |
| Feb 26, 2026 | 7.20 | 7.23 | 6.75 | 7.04 | 7.04 | -2.90% | 1,468,443 |
| 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 |