Skip to main content
Palladyne AI Corp. (PDYNW)
NASDAQ: PDYNW · Real-Time Price · USD · Warrants
0.0303
-0.0086 (-22.11%)
At close: Jun 26, 2026, 4:00 PM EDT
0.0368
+0.0065 (21.45%)
After-hours: Jun 26, 2026, 4:00 PM EDT

Palladyne AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.040.040.030.030.03-22.11%61,802
Jun 25, 20260.030.040.030.040.047.46%11,747
Jun 24, 20260.040.040.040.040.04-5.48%74,444
Jun 23, 20260.040.040.040.040.04-6.36%59,700
Jun 22, 20260.040.060.040.040.040.99%52,030
Jun 18, 20260.050.050.040.040.04-19.16%84,202
Jun 17, 20260.040.050.040.050.0531.50%206,584
Jun 16, 20260.040.040.040.040.04-2.31%15,891
Jun 15, 20260.040.040.040.040.042.90%32,535
Jun 12, 20260.040.040.040.040.04-8.67%33,643
Jun 11, 20260.040.040.040.040.04-1.43%32,010
Jun 10, 20260.040.040.040.040.040.24%49,515
Jun 9, 20260.040.050.040.040.04-3.67%29,619
Jun 8, 20260.050.050.040.040.0411.51%93,529
Jun 5, 20260.040.050.040.040.04-13.69%91,528
Jun 4, 20260.060.060.040.050.052.03%63,687
Jun 3, 20260.050.060.040.040.04-4.72%39,793
Jun 2, 20260.040.060.040.050.0514.50%64,125
Jun 1, 20260.050.050.040.040.04-8.13%36,232
May 29, 20260.060.060.030.040.04-22.28%253,876
May 28, 20260.080.080.060.060.063.83%735,974
May 27, 20260.040.120.040.050.0534.56%1,504,772
May 26, 20260.040.040.040.040.042.13%97,711
May 22, 20260.040.040.020.040.04-2.56%210,234
May 21, 20260.040.050.040.040.04-17.67%76,603
May 20, 20260.050.050.040.050.058.50%20,176
May 19, 20260.050.050.040.050.0513.61%5,526
May 18, 20260.050.050.040.040.04-27.34%61,127
May 15, 20260.050.060.050.060.066.11%18,843
May 14, 20260.050.060.050.050.05-7.58%45,171
May 13, 20260.060.060.050.060.060.71%84,115
May 12, 20260.050.060.050.060.0620.04%82,942
May 11, 20260.040.050.040.050.0510.09%23,162
May 8, 20260.050.050.040.040.04-16.63%116,740
May 7, 20260.060.060.050.050.05-26.89%151,971
May 6, 20260.060.070.060.070.0720.51%76,417
May 5, 20260.060.070.060.060.063.39%63,839
May 4, 20260.060.070.060.060.06-25.20%25,732
May 1, 20260.050.080.050.080.0874.83%199,545
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%29,048
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%59,408
Apr 15, 20260.080.080.070.070.07-7.97%20,235
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%37,609
Apr 1, 20260.070.080.070.080.084.60%21,863
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%30,255
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%37,014
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%7,859
Mar 12, 20260.080.080.080.080.086.62%24,328
Mar 11, 20260.090.090.080.080.082.67%16,390
Mar 10, 20260.090.090.070.080.08-12.69%58,046
Mar 9, 20260.080.090.070.090.090.59%77,533
Mar 6, 20260.090.090.080.090.09-7.87%221,377
Mar 5, 20260.100.130.080.090.0950.98%1,235,037
Mar 4, 20260.080.080.060.060.06-19.21%140,070
Mar 3, 20260.070.080.060.080.08-0.39%103,144
Mar 2, 20260.080.090.070.080.089.63%48,503
Feb 27, 20260.070.070.060.070.07-6.58%38,918
Feb 26, 20260.080.080.070.070.07-7.68%56,326
Feb 25, 20260.080.080.080.080.081.00%14,392
Feb 24, 20260.090.090.070.080.08-6.98%17,903
Feb 23, 20260.080.100.080.090.098.32%37,785
Feb 20, 20260.080.090.080.080.085.31%14,962
Feb 19, 20260.080.080.070.080.08-6.69%1,264
Feb 18, 20260.080.080.080.080.08-10.33%59,311
Feb 17, 20260.090.090.080.090.09-38,030
Feb 13, 20260.100.100.080.090.0912.08%40,549
Feb 12, 20260.100.100.080.080.08-6.84%101,978
Feb 11, 20260.090.100.080.090.09-1.49%23,602
Feb 10, 20260.100.100.090.090.09-10.26%18,842
Feb 9, 20260.110.110.090.100.10-6.25%46,976
Feb 6, 20260.120.120.090.100.1038.11%280,098
Feb 5, 20260.100.100.070.080.08-25.07%100,683
Feb 4, 20260.110.120.080.100.10-22.63%192,015
Feb 3, 20260.130.150.110.130.1323.36%283,715