Palladyne AI Corp. (PDYN)
NASDAQ: PDYN · Real-Time Price · USD
7.80
+0.17 (2.23%)
At close: Aug 13, 2025, 4:00 PM
7.83
+0.03 (0.38%)
Pre-market: Aug 14, 2025, 5:16 AM EDT
Palladyne AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.70 | 7.92 | 7.40 | 7.80 | 7.80 | 2.23% | 2,223,039 |
| Aug 12, 2025 | 7.50 | 7.68 | 7.36 | 7.63 | 7.63 | 1.60% | 1,520,514 |
| Aug 11, 2025 | 7.60 | 7.94 | 7.43 | 7.51 | 7.51 | -1.18% | 2,056,805 |
| Aug 8, 2025 | 7.52 | 7.71 | 7.39 | 7.60 | 7.60 | 5.12% | 2,318,543 |
| Aug 7, 2025 | 7.70 | 7.92 | 6.95 | 7.23 | 7.23 | -12.15% | 5,650,888 |
| Aug 6, 2025 | 8.74 | 8.77 | 8.10 | 8.23 | 8.23 | -7.74% | 2,117,906 |
| Aug 5, 2025 | 8.66 | 8.99 | 8.48 | 8.92 | 8.92 | 4.69% | 2,317,411 |
| Aug 4, 2025 | 8.03 | 8.60 | 7.99 | 8.52 | 8.52 | 7.58% | 1,462,102 |
| Aug 1, 2025 | 7.82 | 8.07 | 7.64 | 7.92 | 7.92 | -3.18% | 1,824,376 |
| Jul 31, 2025 | 8.28 | 8.59 | 8.17 | 8.18 | 8.18 | -0.24% | 1,510,400 |
| Jul 30, 2025 | 8.62 | 8.63 | 8.14 | 8.20 | 8.20 | -3.64% | 2,561,000 |
| Jul 29, 2025 | 9.65 | 9.67 | 8.47 | 8.51 | 8.51 | -13.34% | 3,556,188 |
| Jul 28, 2025 | 10.50 | 10.69 | 9.63 | 9.82 | 9.82 | -4.66% | 1,917,921 |
| Jul 25, 2025 | 10.38 | 10.44 | 9.98 | 10.30 | 10.30 | -0.48% | 1,294,078 |
| Jul 24, 2025 | 10.52 | 10.71 | 10.25 | 10.35 | 10.35 | -3.54% | 1,761,587 |
| Jul 23, 2025 | 10.10 | 10.74 | 10.01 | 10.73 | 10.73 | 6.34% | 3,709,124 |
| Jul 22, 2025 | 10.80 | 10.80 | 9.84 | 10.09 | 10.09 | -6.57% | 2,910,770 |
| Jul 21, 2025 | 12.18 | 13.00 | 10.66 | 10.80 | 10.80 | -11.76% | 4,143,241 |
| Jul 18, 2025 | 12.39 | 12.71 | 11.80 | 12.24 | 12.24 | -3.47% | 4,923,188 |
| Jul 17, 2025 | 10.32 | 12.80 | 10.30 | 12.68 | 12.68 | 31.40% | 13,480,285 |
| Jul 16, 2025 | 9.17 | 9.74 | 8.75 | 9.65 | 9.65 | 5.23% | 3,671,575 |
| Jul 15, 2025 | 9.67 | 10.49 | 9.11 | 9.17 | 9.17 | 1.44% | 6,182,451 |
| Jul 14, 2025 | 8.67 | 9.06 | 8.24 | 9.04 | 9.04 | 3.91% | 2,604,238 |
| Jul 11, 2025 | 8.76 | 9.55 | 8.63 | 8.70 | 8.70 | 4.44% | 5,524,726 |
| Jul 10, 2025 | 8.57 | 8.89 | 8.31 | 8.33 | 8.33 | -2.00% | 1,677,882 |
| Jul 9, 2025 | 8.42 | 8.52 | 8.04 | 8.50 | 8.50 | 0.95% | 2,162,027 |
| Jul 8, 2025 | 8.05 | 8.54 | 7.92 | 8.42 | 8.42 | 5.91% | 2,391,023 |
| Jul 7, 2025 | 8.06 | 8.17 | 7.65 | 7.95 | 7.95 | -3.28% | 1,741,934 |
| Jul 3, 2025 | 8.23 | 8.30 | 8.10 | 8.22 | 8.22 | 0.12% | 688,104 |
| Jul 2, 2025 | 8.10 | 8.40 | 7.96 | 8.21 | 8.21 | 1.99% | 1,956,986 |
| Jul 1, 2025 | 8.70 | 8.70 | 7.92 | 8.05 | 8.05 | -7.04% | 2,334,909 |
| Jun 30, 2025 | 8.84 | 9.10 | 8.63 | 8.66 | 8.66 | -1.70% | 1,952,230 |
| Jun 27, 2025 | 9.30 | 9.39 | 8.70 | 8.81 | 8.81 | -6.97% | 6,259,443 |
| Jun 26, 2025 | 8.32 | 9.59 | 8.20 | 9.47 | 9.47 | 15.07% | 3,208,437 |
| Jun 25, 2025 | 8.90 | 8.94 | 8.17 | 8.23 | 8.23 | -6.26% | 2,038,693 |
| Jun 24, 2025 | 8.55 | 9.00 | 8.46 | 8.78 | 8.78 | 5.66% | 1,908,812 |
| Jun 23, 2025 | 8.43 | 8.48 | 7.78 | 8.31 | 8.31 | -4.04% | 2,422,286 |
| Jun 20, 2025 | 9.16 | 9.29 | 8.59 | 8.66 | 8.66 | -2.81% | 2,832,664 |
| Jun 18, 2025 | 8.55 | 9.16 | 8.48 | 8.91 | 8.91 | 3.85% | 2,101,843 |
| Jun 17, 2025 | 8.90 | 8.90 | 8.37 | 8.58 | 8.58 | -3.60% | 1,862,721 |
| Jun 16, 2025 | 8.15 | 8.92 | 8.09 | 8.90 | 8.90 | 11.81% | 2,754,221 |
| Jun 13, 2025 | 8.46 | 8.53 | 7.93 | 7.96 | 7.96 | -7.66% | 2,737,525 |
| Jun 12, 2025 | 8.77 | 8.90 | 8.47 | 8.62 | 8.62 | -1.82% | 2,063,340 |
| Jun 11, 2025 | 9.51 | 9.88 | 8.76 | 8.78 | 8.78 | -6.40% | 4,022,196 |
| Jun 10, 2025 | 9.56 | 10.17 | 8.95 | 9.38 | 9.38 | -1.68% | 3,685,122 |
| Jun 9, 2025 | 10.38 | 10.38 | 9.46 | 9.54 | 9.54 | -0.52% | 4,763,632 |
| Jun 6, 2025 | 8.43 | 10.44 | 8.43 | 9.59 | 9.59 | 16.52% | 9,116,743 |
| Jun 5, 2025 | 9.20 | 9.30 | 8.10 | 8.23 | 8.23 | -7.74% | 4,712,467 |
| Jun 4, 2025 | 7.36 | 9.07 | 7.16 | 8.92 | 8.92 | 23.20% | 6,624,120 |
| Jun 3, 2025 | 7.68 | 7.70 | 7.15 | 7.24 | 7.24 | -3.85% | 2,609,269 |