Palladyne AI Corp. (PDYN)
NASDAQ: PDYN
· Real-Time Price · USD
7.36
-0.20 (-2.65%)
At close: Aug 15, 2025, 12:13 PM
PDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.40 | 7.68 | 7.23 | 7.56 | 7.56 | -3.08% | 1,262,013 |
| 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% | 5,650,900 |
| 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% | 1,824,400 |
| Jul 31, 2025 | 8.28 | 8.59 | 8.17 | 8.18 | 8.18 | -0.24% | 1,510,421 |
| 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% | 3,556,200 |
| 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% | 1,294,100 |
| Jul 24, 2025 | 10.52 | 10.71 | 10.25 | 10.35 | 10.35 | -3.54% | 1,761,600 |
| 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% | 2,910,800 |
| 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% | 4,923,200 |