PDYN Historical Prices
Palladyne AI Corp. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
10.00
Period low
2.70
Period change
-59.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.12 | 3.14 | 2.70 | 2.71 | -15.20% | 1,259,733 |
| Nov 4, 2026 | 3.22 | 3.36 | 3.15 | 3.19 | -0.93% | 1,186,336 |
| Nov 3, 2026 | 3.42 | 3.42 | 3.21 | 3.22 | -3.59% | 930,061 |
| Nov 2, 2026 | 3.40 | 3.42 | 3.21 | 3.34 | +0.75% | 981,996 |
| Oct 30, 2026 | 3.54 | 3.56 | 3.26 | 3.31 | -9.92% | 867,736 |
| Oct 29, 2026 | 3.84 | 3.91 | 3.65 | 3.68 | -6.84% | 744,456 |
| Oct 28, 2026 | 4.10 | 4.12 | 3.83 | 3.95 | -3.19% | 859,015 |
| Oct 27, 2026 | 3.95 | 4.14 | 3.86 | 4.08 | +5.43% | 681,037 |
| Oct 26, 2026 | 3.70 | 3.96 | 3.58 | 3.87 | +4.59% | 676,369 |
| Oct 23, 2026 | 3.61 | 3.76 | 3.48 | 3.70 | +1.37% | 616,726 |
| Oct 22, 2026 | 3.59 | 3.71 | 3.52 | 3.65 | -1.08% | 833,537 |
| Oct 21, 2026 | 3.65 | 3.71 | 3.56 | 3.69 | +2.64% | 765,889 |
| Oct 20, 2026 | 3.71 | 3.83 | 3.58 | 3.60 | -4.13% | 1,032,083 |
| Oct 19, 2026 | 3.90 | 3.91 | 3.70 | 3.75 | -1.06% | 753,298 |
| Oct 16, 2026 | 4.11 | 4.13 | 3.77 | 3.79 | -6.88% | 1,022,673 |
| Oct 15, 2026 | 4.09 | 4.11 | 3.89 | 4.07 | -2.28% | 1,344,774 |
| Oct 14, 2026 | 4.50 | 4.53 | 4.15 | 4.17 | -10.24% | 1,302,263 |
| Oct 13, 2026 | 4.76 | 4.79 | 4.56 | 4.64 | -3.93% | 1,023,660 |
| Oct 12, 2026 | 5.00 | 5.07 | 4.83 | 4.83 | -4.17% | 736,992 |
| Oct 9, 2026 | 5.20 | 5.20 | 4.97 | 5.04 | -1.56% | 649,055 |
| Oct 8, 2026 | 5.20 | 5.21 | 5.07 | 5.12 | -1.73% | 832,934 |
| Oct 7, 2026 | 5.25 | 5.32 | 5.10 | 5.21 | -2.80% | 710,533 |
| Oct 6, 2026 | 5.20 | 5.41 | 5.14 | 5.36 | +4.69% | 891,128 |
| Oct 5, 2026 | 5.33 | 5.38 | 5.08 | 5.12 | -3.94% | 1,246,576 |
| Oct 2, 2026 | 5.45 | 5.50 | 5.30 | 5.33 | +0.09% | 631,347 |
| Oct 1, 2026 | 5.15 | 5.36 | 5.11 | 5.33 | +3.20% | 939,275 |
| Sep 30, 2026 | 5.25 | 5.33 | 5.15 | 5.16 | -1.15% | 753,949 |
| Sep 29, 2026 | 5.39 | 5.39 | 5.11 | 5.22 | -1.14% | 849,491 |
| Sep 28, 2026 | 5.36 | 5.48 | 5.24 | 5.28 | -2.04% | 816,725 |
| Sep 25, 2026 | 5.42 | 5.50 | 5.30 | 5.39 | +0.00% | 957,250 |
| Sep 24, 2026 | 5.39 | 5.57 | 5.35 | 5.39 | -0.92% | 982,842 |
| Sep 23, 2026 | 5.68 | 5.68 | 5.42 | 5.44 | -4.23% | 770,202 |
| Sep 22, 2026 | 5.68 | 5.71 | 5.53 | 5.68 | +0.53% | 778,189 |
| Sep 21, 2026 | 5.77 | 5.84 | 5.61 | 5.65 | -0.53% | 879,872 |
| Sep 18, 2026 | 5.76 | 5.84 | 5.47 | 5.68 | -1.22% | 1,851,290 |
| Sep 17, 2026 | 5.75 | 5.88 | 5.70 | 5.75 | +2.50% | 978,054 |
| Sep 16, 2026 | 5.72 | 5.72 | 5.51 | 5.61 | -1.23% | 640,836 |
| Sep 15, 2026 | 5.68 | 5.76 | 5.58 | 5.68 | -0.35% | 794,351 |
| Sep 14, 2026 | 5.59 | 5.88 | 5.58 | 5.70 | -1.21% | 887,264 |
| Sep 11, 2026 | 5.74 | 5.96 | 5.63 | 5.77 | +0.35% | 699,339 |
| Sep 9, 2026 | 5.98 | 6.07 | 5.70 | 5.75 | -0.52% | 653,873 |
| Sep 8, 2026 | 5.74 | 5.98 | 5.71 | 5.78 | +1.23% | 668,182 |
| Sep 4, 2026 | 5.70 | 5.79 | 5.60 | 5.71 | +0.53% | 347,853 |
| Sep 3, 2026 | 5.54 | 5.79 | 5.52 | 5.68 | +4.22% | 579,131 |
| Sep 2, 2026 | 5.45 | 5.50 | 5.29 | 5.45 | -4.55% | 647,308 |
| Aug 31, 2026 | 5.70 | 5.88 | 5.64 | 5.71 | -0.87% | 631,075 |
| Aug 28, 2026 | 6.05 | 6.05 | 5.70 | 5.76 | -5.42% | 761,938 |
| Aug 27, 2026 | 6.08 | 6.15 | 5.90 | 6.09 | +1.67% | 910,188 |
| Aug 26, 2026 | 5.88 | 6.07 | 5.88 | 5.99 | +2.22% | 789,240 |
| Aug 25, 2026 | 5.83 | 5.98 | 5.74 | 5.86 | +1.38% | 533,124 |
| Aug 24, 2026 | 6.05 | 6.06 | 5.70 | 5.78 | -5.71% | 801,773 |
| Aug 21, 2026 | 6.19 | 6.31 | 6.09 | 6.13 | +0.49% | 813,653 |
| Aug 20, 2026 | 6.21 | 6.22 | 5.97 | 6.10 | -2.09% | 637,979 |
| Aug 19, 2026 | 6.28 | 6.37 | 5.92 | 6.23 | -0.80% | 864,791 |
| Aug 18, 2026 | 6.26 | 6.57 | 6.23 | 6.28 | -2.94% | 903,675 |
| Aug 17, 2026 | 6.51 | 6.63 | 6.42 | 6.47 | -2.12% | 1,126,099 |
| Aug 14, 2026 | 6.37 | 6.67 | 6.35 | 6.61 | +5.09% | 1,328,263 |
| Aug 13, 2026 | 6.26 | 6.48 | 6.23 | 6.29 | -0.94% | 978,921 |
| Aug 12, 2026 | 6.46 | 6.56 | 6.25 | 6.35 | +0.32% | 1,248,578 |
| Aug 11, 2026 | 6.24 | 6.42 | 6.08 | 6.33 | +2.26% | 998,690 |
| Aug 10, 2026 | 5.95 | 6.24 | 5.89 | 6.19 | +3.34% | 980,774 |
| Aug 7, 2026 | 6.05 | 6.06 | 5.74 | 5.99 | +1.70% | 677,382 |
| Aug 6, 2026 | 6.10 | 6.10 | 5.69 | 5.89 | -1.34% | 1,221,253 |
| Aug 5, 2026 | 6.05 | 6.09 | 5.80 | 5.97 | -0.50% | 898,552 |
| Aug 4, 2026 | 5.75 | 6.13 | 5.75 | 6.00 | +6.76% | 1,274,645 |
| Aug 3, 2026 | 5.20 | 5.65 | 5.19 | 5.62 | +7.46% | 783,597 |
| Jul 31, 2026 | 5.29 | 5.41 | 5.09 | 5.23 | +0.97% | 543,835 |
| Jul 30, 2026 | 4.95 | 5.22 | 4.92 | 5.18 | +7.25% | 774,010 |
| Jul 29, 2026 | 5.05 | 5.11 | 4.80 | 4.83 | -4.36% | 1,050,078 |
| Jul 28, 2026 | 5.03 | 5.11 | 4.83 | 5.05 | -2.32% | 937,936 |
| Jul 27, 2026 | 5.05 | 5.21 | 4.94 | 5.17 | +4.66% | 597,438 |
| Jul 24, 2026 | 5.23 | 5.24 | 4.91 | 4.94 | -5.54% | 751,521 |
| Jul 23, 2026 | 5.24 | 5.49 | 5.15 | 5.23 | -1.88% | 709,316 |
| Jul 22, 2026 | 5.32 | 5.50 | 5.21 | 5.33 | +1.52% | 785,776 |
| Jul 21, 2026 | 5.13 | 5.26 | 5.05 | 5.25 | +4.79% | 698,307 |
| Jul 20, 2026 | 4.88 | 5.03 | 4.84 | 5.01 | +2.66% | 676,436 |
| Jul 17, 2026 | 4.71 | 5.04 | 4.63 | 4.88 | +0.62% | 837,349 |
| Jul 16, 2026 | 5.15 | 5.21 | 4.74 | 4.85 | -7.97% | 1,427,568 |
| Jul 15, 2026 | 5.33 | 5.52 | 5.15 | 5.27 | -1.31% | 699,696 |
| Jul 14, 2026 | 5.22 | 5.38 | 5.22 | 5.34 | +3.69% | 782,445 |
| Jul 13, 2026 | 5.18 | 5.27 | 5.07 | 5.15 | -2.46% | 1,146,430 |
| Jul 10, 2026 | 5.48 | 5.51 | 5.18 | 5.28 | -3.30% | 1,920,079 |
| Jul 9, 2026 | 5.70 | 5.72 | 5.42 | 5.46 | -3.70% | 1,498,419 |
| Jul 8, 2026 | 5.60 | 5.88 | 5.39 | 5.67 | +5.59% | 2,496,767 |
| Jul 7, 2026 | 5.92 | 5.92 | 5.25 | 5.37 | -5.95% | 3,215,512 |
| Jul 6, 2026 | 5.84 | 5.96 | 5.63 | 5.71 | -2.23% | 1,555,523 |
| Jul 2, 2026 | 6.12 | 6.49 | 5.79 | 5.84 | -3.47% | 1,613,948 |
| Jul 1, 2026 | 6.01 | 6.38 | 5.97 | 6.05 | -0.49% | 1,487,990 |
| Jun 30, 2026 | 5.81 | 6.12 | 5.74 | 6.08 | +4.65% | 1,977,034 |
| Jun 29, 2026 | 5.94 | 6.06 | 5.65 | 5.81 | -0.17% | 1,890,343 |
| Jun 26, 2026 | 5.67 | 5.88 | 5.57 | 5.82 | -0.17% | 2,539,557 |
| Jun 25, 2026 | 6.11 | 6.19 | 5.64 | 5.83 | -2.51% | 1,173,785 |
| Jun 24, 2026 | 6.34 | 6.42 | 5.82 | 5.98 | -7.57% | 2,552,027 |
| Jun 23, 2026 | 6.50 | 7.05 | 6.37 | 6.47 | -4.43% | 2,268,339 |
| Jun 22, 2026 | 7.19 | 7.35 | 6.73 | 6.77 | -3.29% | 2,884,963 |
| Jun 18, 2026 | 7.18 | 7.35 | 6.77 | 7.00 | +0.57% | 4,741,623 |
| Jun 17, 2026 | 6.16 | 7.24 | 6.03 | 6.96 | +16.58% | 10,029,368 |
| Jun 16, 2026 | 6.42 | 6.44 | 5.95 | 5.97 | -6.72% | 1,785,775 |
| Jun 15, 2026 | 6.75 | 6.89 | 6.37 | 6.40 | -0.16% | 1,396,577 |
| Jun 12, 2026 | 6.88 | 7.03 | 6.40 | 6.41 | -6.70% | 2,135,115 |
| Jun 11, 2026 | 6.29 | 6.92 | 6.26 | 6.87 | +10.99% | 1,940,343 |
| Jun 10, 2026 | 6.50 | 6.65 | 6.17 | 6.19 | -3.36% | 1,698,724 |
| Jun 9, 2026 | 7.22 | 7.43 | 6.20 | 6.41 | -10.67% | 2,532,419 |
| Jun 8, 2026 | 7.42 | 7.55 | 7.02 | 7.17 | +4.37% | 2,013,548 |
| Jun 5, 2026 | 8.04 | 8.04 | 6.67 | 6.87 | -15.81% | 2,178,548 |
| Jun 4, 2026 | 7.52 | 8.53 | 7.51 | 8.16 | +4.48% | 1,604,679 |
| Jun 3, 2026 | 8.47 | 8.47 | 7.71 | 7.81 | -9.19% | 1,956,911 |
| Jun 2, 2026 | 8.48 | 9.00 | 8.33 | 8.60 | +0.00% | 2,145,200 |
| Jun 1, 2026 | 8.13 | 8.63 | 7.95 | 8.60 | +2.02% | 2,027,729 |
| May 29, 2026 | 8.58 | 8.60 | 7.85 | 8.43 | -4.20% | 3,141,868 |
| May 28, 2026 | 8.26 | 9.07 | 8.10 | 8.80 | +17.02% | 6,078,095 |
| May 27, 2026 | 7.20 | 7.58 | 7.03 | 7.52 | +6.52% | 2,734,562 |
| May 26, 2026 | 6.56 | 7.46 | 6.55 | 7.06 | +10.31% | 3,535,016 |
| May 22, 2026 | 6.26 | 6.51 | 6.26 | 6.40 | +3.06% | 1,349,525 |
| May 21, 2026 | 5.95 | 6.25 | 5.93 | 6.21 | +4.02% | 1,024,421 |
| May 20, 2026 | 6.02 | 6.05 | 5.80 | 5.97 | +0.51% | 972,719 |
| May 19, 2026 | 6.12 | 6.17 | 5.76 | 5.94 | -3.88% | 991,072 |
| May 18, 2026 | 6.38 | 6.48 | 5.97 | 6.18 | -4.19% | 1,504,353 |
| May 15, 2026 | 6.40 | 6.59 | 6.27 | 6.45 | -3.15% | 1,012,869 |
| May 14, 2026 | 6.66 | 6.78 | 6.33 | 6.66 | +0.15% | 1,367,491 |
| May 13, 2026 | 6.64 | 6.84 | 6.38 | 6.65 | -0.89% | 1,654,255 |
| May 12, 2026 | 6.49 | 6.82 | 6.29 | 6.71 | +1.82% | 1,663,167 |
| May 11, 2026 | 6.08 | 6.82 | 5.95 | 6.59 | +7.86% | 2,215,785 |
| May 8, 2026 | 6.19 | 6.20 | 5.87 | 6.11 | -0.65% | 1,139,873 |
| May 7, 2026 | 6.45 | 6.46 | 6.08 | 6.15 | -4.80% | 1,127,391 |
| May 6, 2026 | 6.05 | 6.47 | 5.97 | 6.46 | +5.21% | 1,262,977 |
| May 5, 2026 | 5.96 | 6.25 | 5.85 | 6.14 | -5.83% | 2,729,582 |
| May 4, 2026 | 6.48 | 6.65 | 6.33 | 6.52 | +2.84% | 2,143,598 |
| May 1, 2026 | 6.09 | 6.38 | 5.92 | 6.34 | +4.11% | 1,070,019 |
| Apr 30, 2026 | 5.85 | 6.14 | 5.83 | 6.09 | +4.82% | 749,799 |
| Apr 29, 2026 | 6.15 | 6.15 | 5.72 | 5.81 | -5.68% | 1,002,230 |
| Apr 28, 2026 | 6.17 | 6.27 | 6.00 | 6.16 | -1.28% | 672,244 |
| Apr 27, 2026 | 6.30 | 6.30 | 6.04 | 6.24 | -1.11% | 981,264 |
| Apr 24, 2026 | 6.51 | 6.55 | 6.21 | 6.31 | -2.17% | 1,026,731 |
| Apr 23, 2026 | 6.94 | 6.94 | 6.31 | 6.45 | -5.56% | 1,267,344 |
| Apr 22, 2026 | 6.82 | 7.10 | 6.67 | 6.83 | +3.02% | 1,607,053 |
| Apr 21, 2026 | 6.79 | 7.07 | 6.62 | 6.63 | -1.19% | 1,253,373 |
| Apr 20, 2026 | 6.48 | 6.76 | 6.47 | 6.71 | +2.13% | 1,095,770 |
| Apr 17, 2026 | 6.90 | 7.07 | 6.55 | 6.57 | -0.90% | 1,586,451 |
| Apr 16, 2026 | 6.50 | 6.65 | 6.29 | 6.63 | +1.38% | 1,041,959 |
| Apr 15, 2026 | 6.41 | 6.61 | 6.33 | 6.54 | +3.48% | 1,173,715 |
| Apr 14, 2026 | 6.67 | 6.70 | 6.25 | 6.32 | -3.07% | 1,204,276 |
| Apr 13, 2026 | 6.36 | 6.58 | 6.25 | 6.52 | +0.62% | 732,972 |
| Apr 10, 2026 | 6.38 | 6.64 | 6.36 | 6.48 | +0.78% | 643,479 |
| Apr 9, 2026 | 6.44 | 6.57 | 6.37 | 6.43 | -0.31% | 614,178 |
| Apr 8, 2026 | 6.75 | 6.92 | 6.30 | 6.45 | +1.42% | 1,214,397 |
| Apr 7, 2026 | 6.41 | 6.49 | 6.13 | 6.36 | -3.20% | 1,010,506 |
| Apr 6, 2026 | 6.48 | 6.74 | 6.43 | 6.57 | +1.39% | 937,664 |
| Apr 2, 2026 | 5.92 | 6.55 | 5.87 | 6.48 | +4.52% | 1,325,923 |
| Apr 1, 2026 | 6.42 | 6.55 | 6.11 | 6.20 | +2.14% | 1,486,916 |
| Mar 31, 2026 | 5.65 | 6.12 | 5.52 | 6.07 | +12.83% | 1,480,830 |
| Mar 30, 2026 | 5.83 | 5.88 | 5.23 | 5.38 | -6.92% | 1,910,763 |
| Mar 27, 2026 | 6.09 | 6.11 | 5.70 | 5.78 | -7.37% | 1,445,988 |
| Mar 26, 2026 | 6.28 | 6.48 | 6.19 | 6.24 | -2.65% | 1,162,534 |
| Mar 25, 2026 | 6.59 | 6.71 | 6.33 | 6.41 | -1.23% | 1,147,852 |
| Mar 24, 2026 | 6.46 | 6.67 | 6.33 | 6.49 | -1.52% | 1,188,239 |
| Mar 23, 2026 | 6.31 | 6.73 | 6.27 | 6.59 | +3.94% | 1,983,293 |
| Mar 20, 2026 | 6.55 | 6.67 | 6.28 | 6.34 | -4.80% | 2,010,175 |
| Mar 19, 2026 | 6.13 | 6.75 | 6.05 | 6.66 | +5.71% | 2,967,792 |
| Mar 18, 2026 | 7.71 | 7.89 | 6.23 | 6.30 | -6.94% | 15,324,218 |
| Mar 17, 2026 | 6.63 | 6.88 | 6.58 | 6.77 | +1.65% | 1,176,725 |
| Mar 16, 2026 | 6.93 | 7.17 | 6.58 | 6.66 | -3.90% | 2,105,876 |
| Mar 13, 2026 | 7.14 | 7.28 | 6.85 | 6.93 | -1.84% | 1,300,010 |
| Mar 12, 2026 | 7.28 | 7.45 | 7.01 | 7.06 | -4.98% | 1,943,446 |
| Mar 11, 2026 | 7.58 | 7.80 | 7.25 | 7.43 | -1.59% | 2,338,250 |
| Mar 10, 2026 | 7.82 | 8.30 | 7.51 | 7.55 | -3.45% | 3,257,521 |
| Mar 9, 2026 | 8.12 | 8.15 | 7.58 | 7.82 | -8.32% | 3,641,805 |
| Mar 6, 2026 | 9.17 | 9.54 | 8.44 | 8.53 | -14.36% | 6,504,824 |
| Mar 5, 2026 | 8.49 | 10.00 | 8.16 | 9.96 | +34.05% | 41,370,853 |
| Mar 4, 2026 | 7.30 | 7.58 | 7.00 | 7.43 | +2.91% | 1,448,045 |
| Mar 3, 2026 | 7.19 | 7.50 | 6.99 | 7.22 | -3.35% | 1,262,279 |
| Mar 2, 2026 | 6.96 | 7.64 | 6.93 | 7.47 | +6.26% | 1,884,297 |
| Feb 27, 2026 | 6.81 | 7.05 | 6.71 | 7.03 | -0.14% | 1,215,377 |
| Feb 26, 2026 | 7.20 | 7.23 | 6.75 | 7.04 | -2.90% | 1,468,443 |
| Feb 25, 2026 | 7.24 | 7.57 | 7.08 | 7.25 | +0.14% | 1,252,392 |
| Feb 24, 2026 | 6.66 | 7.26 | 6.59 | 7.24 | +7.90% | 1,466,290 |
| Feb 23, 2026 | 6.69 | 7.00 | 6.58 | 6.71 | -2.33% | 1,002,928 |
| Feb 20, 2026 | 7.09 | 7.27 | 6.73 | 6.87 | -4.32% | 1,303,560 |
| Feb 19, 2026 | 6.64 | 7.28 | 6.53 | 7.18 | +5.43% | 1,921,901 |
| Feb 18, 2026 | 6.38 | 6.96 | 6.32 | 6.81 | +6.74% | 1,687,445 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.23 | 6.38 | -5.06% | 1,149,376 |
| Feb 13, 2026 | 6.25 | 6.79 | 6.23 | 6.72 | +7.35% | 1,737,757 |
| Feb 12, 2026 | 6.59 | 6.59 | 6.22 | 6.26 | -4.86% | 1,381,562 |
| Feb 11, 2026 | 6.76 | 6.76 | 6.26 | 6.58 | -0.90% | 1,702,069 |
| Feb 10, 2026 | 7.19 | 7.27 | 6.58 | 6.64 | -9.29% | 1,972,498 |
| Feb 9, 2026 | 7.18 | 7.46 | 6.90 | 7.32 | +2.23% | 1,983,258 |
| Feb 6, 2026 | 6.43 | 7.30 | 6.36 | 7.16 | +17.57% | 3,516,908 |
| Feb 5, 2026 | 6.47 | 6.73 | 6.01 | 6.09 | -9.24% | 2,912,555 |
| Feb 4, 2026 | 7.70 | 7.76 | 6.37 | 6.71 | -15.06% | 4,777,977 |
| Feb 3, 2026 | 7.60 | 8.46 | 7.20 | 7.90 | +15.84% | 11,759,509 |
| Feb 2, 2026 | 6.48 | 7.01 | 6.35 | 6.82 | +4.60% | 3,318,650 |
| Jan 30, 2026 | 6.77 | 7.08 | 6.40 | 6.52 | -6.86% | 3,065,397 |
| Jan 29, 2026 | 7.35 | 7.37 | 6.60 | 7.00 | -5.79% | 5,545,199 |
| Jan 28, 2026 | 9.53 | 9.57 | 7.36 | 7.43 | +13.96% | 70,366,460 |
| Jan 27, 2026 | 6.20 | 6.64 | 6.13 | 6.52 | +6.02% | 1,189,311 |
| Jan 26, 2026 | 6.61 | 6.64 | 6.09 | 6.15 | -6.96% | 1,583,523 |
| Jan 23, 2026 | 7.06 | 7.15 | 6.53 | 6.61 | -5.84% | 1,867,021 |
| Jan 22, 2026 | 6.71 | 7.44 | 6.70 | 7.02 | +6.20% | 2,787,693 |
| Jan 21, 2026 | 6.79 | 7.17 | 5.90 | 6.61 | -1.93% | 3,173,843 |
| Jan 20, 2026 | 6.54 | 7.27 | 6.45 | 6.74 | -0.15% | 2,859,193 |
| Jan 16, 2026 | 6.97 | 7.20 | 6.74 | 6.75 | -3.91% | 2,322,402 |
| Jan 15, 2026 | 6.80 | 7.20 | 6.65 | 7.03 | +3.92% | 2,853,250 |
| Jan 14, 2026 | 6.82 | 6.84 | 6.38 | 6.76 | -5.19% | 3,310,266 |
| Jan 13, 2026 | 7.14 | 7.65 | 6.62 | 7.13 | +13.72% | 9,365,478 |
| Jan 12, 2026 | 6.10 | 6.33 | 5.86 | 6.27 | -1.10% | 1,918,728 |
| Jan 9, 2026 | 6.70 | 6.73 | 6.20 | 6.34 | -2.46% | 2,386,188 |
| Jan 8, 2026 | 6.04 | 6.55 | 6.03 | 6.50 | +12.65% | 3,219,219 |
| Jan 7, 2026 | 5.83 | 6.03 | 5.58 | 5.77 | -0.86% | 1,968,491 |
| Jan 6, 2026 | 5.64 | 5.84 | 5.47 | 5.82 | +3.37% | 2,466,941 |
| Jan 5, 2026 | 4.87 | 5.87 | 4.82 | 5.63 | +19.28% | 3,629,716 |
| Jan 2, 2026 | 4.34 | 4.75 | 4.26 | 4.72 | +10.80% | 1,343,869 |
| Dec 31, 2025 | 4.25 | 4.34 | 4.18 | 4.26 | -0.23% | 1,632,321 |
| Dec 30, 2025 | 4.30 | 4.42 | 4.26 | 4.27 | -0.70% | 1,208,406 |
| Dec 29, 2025 | 4.37 | 4.54 | 4.30 | 4.30 | -4.44% | 1,387,856 |
| Dec 26, 2025 | 4.80 | 4.85 | 4.44 | 4.50 | -7.02% | 1,262,267 |
| Dec 24, 2025 | 4.69 | 4.86 | 4.66 | 4.84 | +3.20% | 1,152,980 |
| Dec 23, 2025 | 4.78 | 4.92 | 4.61 | 4.69 | -2.09% | 1,392,287 |
| Dec 22, 2025 | 4.50 | 4.97 | 4.46 | 4.79 | +8.37% | 1,750,396 |
| Dec 19, 2025 | 4.28 | 4.46 | 4.25 | 4.42 | +3.27% | 1,768,419 |
| Dec 18, 2025 | 4.24 | 4.42 | 4.22 | 4.28 | +3.13% | 1,047,656 |
| Dec 17, 2025 | 4.54 | 4.63 | 4.14 | 4.15 | -7.57% | 1,331,377 |
| Dec 16, 2025 | 4.40 | 4.62 | 4.40 | 4.49 | -0.22% | 834,861 |
| Dec 15, 2025 | 4.91 | 4.92 | 4.47 | 4.50 | -7.02% | 1,628,223 |
| Dec 12, 2025 | 5.26 | 5.26 | 4.83 | 4.84 | -7.46% | 1,628,867 |
| Dec 11, 2025 | 5.13 | 5.30 | 4.99 | 5.23 | +1.55% | 1,073,276 |
| Dec 10, 2025 | 5.25 | 5.30 | 5.14 | 5.15 | -3.01% | 1,585,668 |
| Dec 9, 2025 | 5.37 | 5.46 | 5.27 | 5.31 | -2.93% | 1,648,093 |
| Dec 8, 2025 | 5.69 | 5.73 | 5.37 | 5.47 | -3.87% | 1,647,212 |
| Dec 5, 2025 | 6.00 | 6.02 | 5.66 | 5.69 | -4.37% | 2,026,129 |
| Dec 4, 2025 | 5.86 | 6.21 | 5.81 | 5.95 | +2.23% | 2,987,218 |
| Dec 3, 2025 | 5.34 | 5.99 | 5.25 | 5.82 | +10.02% | 3,640,194 |
| Dec 2, 2025 | 5.35 | 5.46 | 5.28 | 5.29 | -1.12% | 1,055,638 |
| Dec 1, 2025 | 5.51 | 5.52 | 5.31 | 5.35 | -6.14% | 764,471 |
| Nov 28, 2025 | 5.60 | 5.81 | 5.55 | 5.70 | +3.64% | 597,586 |
| Nov 26, 2025 | 5.44 | 5.57 | 5.24 | 5.50 | +3.00% | 975,477 |
| Nov 25, 2025 | 5.30 | 5.38 | 5.13 | 5.34 | +0.75% | 860,400 |
| Nov 24, 2025 | 5.24 | 5.34 | 4.99 | 5.30 | +2.71% | 897,994 |
| Nov 21, 2025 | 5.21 | 5.23 | 4.86 | 5.16 | -1.53% | 1,643,592 |
| Nov 20, 2025 | 5.65 | 5.90 | 5.17 | 5.24 | -2.06% | 1,551,806 |
| Nov 19, 2025 | 5.67 | 5.74 | 5.34 | 5.35 | -4.97% | 1,657,812 |
| Nov 18, 2025 | 5.49 | 5.65 | 5.36 | 5.63 | +0.27% | 1,298,991 |
| Nov 17, 2025 | 5.94 | 5.96 | 5.45 | 5.62 | -5.47% | 1,728,924 |
| Nov 14, 2025 | 5.94 | 6.33 | 5.86 | 5.94 | -4.35% | 1,236,740 |
| Nov 13, 2025 | 6.61 | 6.67 | 6.16 | 6.21 | -8.27% | 940,106 |
| Nov 12, 2025 | 7.08 | 7.15 | 6.75 | 6.77 | -0.59% | 1,555,860 |
| Nov 11, 2025 | 6.90 | 6.91 | 6.64 | 6.81 | -1.73% | 614,113 |
| Nov 10, 2025 | 7.23 | 7.23 | 6.82 | 6.93 | -0.43% | 873,890 |
| Nov 7, 2025 | 6.50 | 6.99 | 6.37 | 6.96 | +2.96% | 1,261,461 |
| Nov 6, 2025 | 7.36 | 7.38 | 6.70 | 6.76 | -9.63% | 1,221,109 |
Daily open, high, low, close and volume for Palladyne AI Corp. Common Stock (PDYN). Showing 249 trading days. Unadjusted prices.