NASDAQ : PDYN
Palladyne AI Corp. — Price history
Technology · Software - Infrastructure · United States
Last price 3.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 181.57M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Palladyne AI Corp. (PDYN) closed at 3.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4 | 3.425 | 3.21 | 3.34 | 981,985 | +0.75% |
| 2026-10-30 | 3.54 | 3.56 | 3.26 | 3.315 | 867,758 | -9.92% |
| 2026-10-29 | 3.84 | 3.91 | 3.65 | 3.68 | 744,455 | -6.84% |
| 2026-10-28 | 4.1 | 4.12 | 3.831 | 3.95 | 859,014 | -3.19% |
| 2026-10-27 | 3.95 | 4.14 | 3.86 | 4.08 | 681,036 | +5.43% |
| 2026-10-26 | 3.7 | 3.955 | 3.582 | 3.87 | 676,369 | +4.59% |
| 2026-10-23 | 3.61 | 3.76 | 3.475 | 3.7 | 616,726 | +1.37% |
| 2026-10-22 | 3.59 | 3.71 | 3.52 | 3.65 | 833,536 | -1.08% |
| 2026-10-21 | 3.65 | 3.71 | 3.56 | 3.69 | 765,889 | +2.64% |
| 2026-10-20 | 3.71 | 3.835 | 3.58 | 3.595 | 1,035,389 | -4.13% |
| 2026-10-19 | 3.9 | 3.91 | 3.701 | 3.75 | 754,821 | -1.06% |
| 2026-10-16 | 4.11 | 4.13 | 3.77 | 3.79 | 1,022,673 | -6.88% |
| 2026-10-15 | 4.09 | 4.11 | 3.89 | 4.07 | 1,344,773 | -2.28% |
| 2026-10-14 | 4.5 | 4.53 | 4.15 | 4.165 | 1,302,263 | -10.24% |
| 2026-10-13 | 4.76 | 4.79 | 4.56 | 4.64 | 1,023,660 | -3.93% |
| 2026-10-12 | 5 | 5.07 | 4.83 | 4.83 | 736,991 | -4.17% |
| 2026-10-09 | 5.2 | 5.2 | 4.975 | 5.04 | 649,055 | -1.56% |
| 2026-10-08 | 5.2 | 5.21 | 5.065 | 5.12 | 832,933 | -1.73% |
| 2026-10-07 | 5.25 | 5.315 | 5.1 | 5.21 | 710,533 | -2.80% |
| 2026-10-06 | 5.2 | 5.41 | 5.14 | 5.36 | 891,128 | +4.69% |
| 2026-10-05 | 5.33 | 5.385 | 5.085 | 5.12 | 1,246,576 | -3.94% |
| 2026-10-02 | 5.45 | 5.5 | 5.3 | 5.33 | 631,347 | +0.09% |
| 2026-10-01 | 5.15 | 5.36 | 5.11 | 5.325 | 939,275 | +3.20% |
| 2026-09-30 | 5.25 | 5.325 | 5.15 | 5.16 | 753,949 | -1.15% |
| 2026-09-29 | 5.39 | 5.39 | 5.105 | 5.22 | 849,491 | -1.14% |
| 2026-09-28 | 5.36 | 5.48 | 5.24 | 5.28 | 816,724 | -2.04% |
| 2026-09-25 | 5.425 | 5.505 | 5.305 | 5.39 | 957,250 | +0.00% |
| 2026-09-24 | 5.39 | 5.57 | 5.35 | 5.39 | 982,841 | -0.92% |
| 2026-09-23 | 5.68 | 5.68 | 5.42 | 5.44 | 770,201 | -4.23% |
| 2026-09-22 | 5.68 | 5.705 | 5.525 | 5.68 | 778,188 | +0.53% |
| 2026-09-21 | 5.77 | 5.84 | 5.61 | 5.65 | 879,871 | -0.53% |
| 2026-09-18 | 5.76 | 5.84 | 5.47 | 5.68 | 1,855,645 | -1.22% |
| 2026-09-17 | 5.75 | 5.88 | 5.695 | 5.75 | 978,054 | +2.50% |
| 2026-09-16 | 5.72 | 5.72 | 5.51 | 5.61 | 640,858 | -1.23% |
| 2026-09-15 | 5.68 | 5.76 | 5.575 | 5.68 | 794,350 | -0.35% |
| 2026-09-14 | 5.59 | 5.88 | 5.58 | 5.7 | 887,264 | -1.21% |
| 2026-09-11 | 5.74 | 5.955 | 5.63 | 5.77 | 699,339 | +2.49% |
| 2026-09-10 | 5.685 | 5.89 | 5.61 | 5.63 | 672,042 | -2.09% |
| 2026-09-09 | 5.98 | 6.07 | 5.7 | 5.75 | 653,872 | -0.52% |
| 2026-09-08 | 5.735 | 5.98 | 5.71 | 5.78 | 673,736 | +1.23% |
| 2026-09-04 | 5.7 | 5.79 | 5.6 | 5.71 | 347,853 | +0.53% |
| 2026-09-03 | 5.54 | 5.79 | 5.521 | 5.68 | 579,131 | +4.22% |
| 2026-09-02 | 5.45 | 5.5 | 5.29 | 5.45 | 647,307 | +0.37% |
| 2026-09-01 | 5.55 | 5.58 | 5.41 | 5.43 | 689,848 | -4.90% |
| 2026-08-31 | 5.7 | 5.88 | 5.642 | 5.71 | 635,224 | -0.87% |
| 2026-08-28 | 6.05 | 6.05 | 5.695 | 5.76 | 761,937 | -5.42% |
| 2026-08-27 | 6.08 | 6.15 | 5.9 | 6.09 | 910,188 | +1.67% |
| 2026-08-26 | 5.88 | 6.065 | 5.88 | 5.99 | 789,239 | +2.22% |
| 2026-08-25 | 5.83 | 5.98 | 5.735 | 5.86 | 533,124 | +1.38% |
| 2026-08-24 | 6.05 | 6.06 | 5.701 | 5.78 | 801,773 | -5.71% |
| 2026-08-21 | 6.19 | 6.31 | 6.09 | 6.13 | 813,663 | +0.49% |
| 2026-08-20 | 6.21 | 6.225 | 5.97 | 6.1 | 637,978 | -2.09% |
| 2026-08-19 | 6.28 | 6.37 | 5.922 | 6.23 | 874,413 | -0.80% |
| 2026-08-18 | 6.26 | 6.57 | 6.23 | 6.28 | 903,675 | -2.94% |
| 2026-08-17 | 6.51 | 6.63 | 6.42 | 6.47 | 1,126,099 | -2.12% |
| 2026-08-14 | 6.37 | 6.67 | 6.35 | 6.61 | 1,328,273 | +5.09% |
| 2026-08-13 | 6.26 | 6.48 | 6.23 | 6.29 | 978,920 | -0.94% |
| 2026-08-12 | 6.46 | 6.56 | 6.25 | 6.35 | 1,248,578 | +0.32% |
| 2026-08-11 | 6.24 | 6.42 | 6.08 | 6.33 | 998,689 | +2.26% |
| 2026-08-10 | 5.95 | 6.24 | 5.89 | 6.19 | 980,774 | +3.34% |
| 2026-08-07 | 6.05 | 6.06 | 5.74 | 5.99 | 677,381 | +1.70% |
| 2026-08-06 | 6.1 | 6.1 | 5.69 | 5.89 | 1,221,366 | -1.34% |
| 2026-08-05 | 6.05 | 6.09 | 5.8 | 5.97 | 898,551 | -0.50% |
| 2026-08-04 | 5.75 | 6.135 | 5.75 | 6 | 1,274,671 | +6.76% |
| 2026-08-03 | 5.2 | 5.65 | 5.19 | 5.62 | 783,597 | +7.46% |
| 2026-07-31 | 5.29 | 5.41 | 5.09 | 5.23 | 543,960 | +0.97% |
| 2026-07-30 | 4.95 | 5.225 | 4.92 | 5.18 | 774,009 | +7.25% |
| 2026-07-29 | 5.05 | 5.11 | 4.8 | 4.83 | 1,050,078 | -4.36% |
| 2026-07-28 | 5.03 | 5.11 | 4.825 | 5.05 | 938,137 | -2.32% |
| 2026-07-27 | 5.05 | 5.209 | 4.94 | 5.17 | 597,438 | +4.66% |
| 2026-07-24 | 5.23 | 5.237 | 4.91 | 4.94 | 751,520 | -5.54% |
| 2026-07-23 | 5.24 | 5.49 | 5.15 | 5.23 | 709,315 | -1.88% |
| 2026-07-22 | 5.32 | 5.5 | 5.21 | 5.33 | 785,775 | +1.52% |
| 2026-07-21 | 5.13 | 5.26 | 5.05 | 5.25 | 698,306 | +4.79% |
| 2026-07-20 | 4.88 | 5.03 | 4.839 | 5.01 | 676,435 | +2.66% |
| 2026-07-17 | 4.71 | 5.04 | 4.63 | 4.88 | 837,348 | +0.62% |
| 2026-07-16 | 5.15 | 5.205 | 4.74 | 4.85 | 1,427,567 | -7.97% |
| 2026-07-15 | 5.33 | 5.52 | 5.15 | 5.27 | 703,343 | -1.31% |
| 2026-07-14 | 5.22 | 5.375 | 5.22 | 5.34 | 796,655 | +3.69% |
| 2026-07-13 | 5.18 | 5.27 | 5.07 | 5.15 | 1,146,429 | -2.46% |
| 2026-07-10 | 5.48 | 5.51 | 5.18 | 5.28 | 1,920,079 | -3.30% |
| 2026-07-09 | 5.7 | 5.717 | 5.42 | 5.46 | 1,498,418 | -3.70% |
| 2026-07-08 | 5.6 | 5.88 | 5.39 | 5.67 | 2,496,787 | +5.59% |
| 2026-07-07 | 5.92 | 5.92 | 5.25 | 5.37 | 3,215,511 | -5.95% |
| 2026-07-06 | 5.84 | 5.96 | 5.625 | 5.71 | 1,555,522 | -2.23% |
| 2026-07-02 | 6.12 | 6.49 | 5.79 | 5.84 | 1,613,948 | -3.47% |
| 2026-07-01 | 6.01 | 6.375 | 5.97 | 6.05 | 1,487,989 | -0.49% |
| 2026-06-30 | 5.81 | 6.12 | 5.74 | 6.08 | 1,977,033 | +4.65% |
| 2026-06-29 | 5.94 | 6.06 | 5.65 | 5.81 | 1,890,440 | -0.17% |
| 2026-06-26 | 5.67 | 5.88 | 5.57 | 5.82 | 2,539,556 | -0.17% |
| 2026-06-25 | 6.11 | 6.186 | 5.645 | 5.83 | 1,173,785 | -2.51% |
| 2026-06-24 | 6.34 | 6.42 | 5.821 | 5.98 | 2,552,029 | -7.57% |
| 2026-06-23 | 6.5 | 7.048 | 6.365 | 6.47 | 2,268,339 | -4.43% |
| 2026-06-22 | 7.19 | 7.35 | 6.73 | 6.77 | 2,884,962 | -3.29% |
| 2026-06-18 | 7.18 | 7.35 | 6.77 | 7 | 4,741,623 | +0.57% |
| 2026-06-17 | 6.16 | 7.24 | 6.03 | 6.96 | 10,029,367 | +16.58% |
| 2026-06-16 | 6.42 | 6.44 | 5.955 | 5.97 | 1,785,775 | -6.72% |
| 2026-06-15 | 6.75 | 6.89 | 6.365 | 6.4 | 1,396,577 | -0.16% |
| 2026-06-12 | 6.88 | 7.03 | 6.4 | 6.41 | 2,135,114 | -6.70% |
| 2026-06-11 | 6.29 | 6.92 | 6.26 | 6.87 | 1,940,343 | +10.99% |
| 2026-06-10 | 6.5 | 6.65 | 6.165 | 6.19 | 1,698,724 | -3.36% |
| 2026-06-09 | 7.22 | 7.43 | 6.2 | 6.405 | 2,532,419 | -10.67% |
| 2026-06-08 | 7.42 | 7.55 | 7.02 | 7.17 | 2,013,547 | +4.37% |
| 2026-06-05 | 8.04 | 8.04 | 6.665 | 6.87 | 2,178,548 | -15.81% |
| 2026-06-04 | 7.52 | 8.525 | 7.51 | 8.16 | 1,604,679 | +4.48% |
| 2026-06-03 | 8.47 | 8.47 | 7.715 | 7.81 | 1,956,911 | -9.19% |
| 2026-06-02 | 8.48 | 9 | 8.33 | 8.6 | 2,145,200 | +0.00% |
| 2026-06-01 | 8.13 | 8.63 | 7.95 | 8.6 | 2,027,729 | +2.02% |
| 2026-05-29 | 8.58 | 8.6 | 7.85 | 8.43 | 3,141,868 | -4.20% |
| 2026-05-28 | 8.26 | 9.07 | 8.1 | 8.8 | 6,078,094 | +17.02% |
| 2026-05-27 | 7.2 | 7.58 | 7.03 | 7.52 | 2,734,562 | +6.52% |
| 2026-05-26 | 6.56 | 7.455 | 6.55 | 7.06 | 3,535,015 | +10.31% |
| 2026-05-22 | 6.26 | 6.51 | 6.26 | 6.4 | 1,349,525 | +3.06% |
| 2026-05-21 | 5.95 | 6.255 | 5.935 | 6.21 | 1,026,205 | +4.02% |
| 2026-05-20 | 6.02 | 6.05 | 5.8 | 5.97 | 972,719 | +0.51% |
| 2026-05-19 | 6.12 | 6.17 | 5.76 | 5.94 | 991,171 | -3.88% |
| 2026-05-18 | 6.38 | 6.48 | 5.97 | 6.18 | 1,504,353 | -4.19% |
| 2026-05-15 | 6.4 | 6.595 | 6.27 | 6.45 | 1,012,868 | -3.15% |
| 2026-05-14 | 6.66 | 6.781 | 6.325 | 6.66 | 1,367,490 | +0.15% |
| 2026-05-13 | 6.64 | 6.84 | 6.375 | 6.65 | 1,654,255 | -0.89% |