Palladyne AI Corp. (PDYN)
NASDAQ: PDYN
· Real-Time Price · USD
8.86
-0.11 (-1.23%)
At close: Sep 26, 2025, 3:59 PM
8.82
-0.45%
After-hours: Sep 26, 2025, 07:49 PM EDT
PDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.99 | 9.23 | 8.50 | 8.86 | 8.86 | -1.23% | 1,766,658 |
| Sep 25, 2025 | 8.29 | 9.25 | 8.29 | 8.97 | 8.97 | -2.50% | 5,110,000 |
| Sep 24, 2025 | 9.26 | 9.63 | 8.79 | 9.20 | 9.20 | -0.65% | 3,588,100 |
| Sep 23, 2025 | 8.69 | 9.53 | 8.48 | 9.26 | 9.26 | 5.59% | 5,270,838 |
| Sep 22, 2025 | 8.20 | 8.80 | 7.81 | 8.77 | 8.77 | 11.01% | 4,913,305 |
| Sep 19, 2025 | 7.79 | 8.08 | 7.72 | 7.90 | 7.90 | 2.46% | 2,902,000 |
| Sep 18, 2025 | 7.38 | 7.82 | 7.22 | 7.71 | 7.71 | 6.49% | 2,414,400 |
| Sep 17, 2025 | 7.25 | 7.37 | 7.01 | 7.24 | 7.24 | -0.41% | 2,275,200 |
| Sep 16, 2025 | 7.28 | 7.30 | 7.03 | 7.27 | 7.27 | 0.69% | 1,350,442 |
| Sep 15, 2025 | 7.44 | 7.50 | 7.15 | 7.22 | 7.22 | -2.04% | 1,613,046 |
| Sep 12, 2025 | 7.34 | 7.49 | 7.19 | 7.37 | 7.37 | 2.93% | 1,994,308 |
| Sep 11, 2025 | 6.82 | 7.36 | 6.75 | 7.16 | 7.16 | 4.53% | 2,365,319 |
| Sep 10, 2025 | 7.10 | 7.11 | 6.84 | 6.85 | 6.85 | -2.70% | 1,470,600 |
| Sep 9, 2025 | 6.88 | 7.05 | 6.66 | 7.04 | 7.04 | 2.03% | 1,481,900 |
| Sep 8, 2025 | 6.85 | 7.04 | 6.83 | 6.90 | 6.90 | 1.17% | 1,232,100 |
| Sep 5, 2025 | 7.02 | 7.10 | 6.55 | 6.82 | 6.82 | -2.57% | 1,874,134 |
| Sep 4, 2025 | 7.01 | 7.14 | 6.88 | 7.00 | 7.00 | 0.43% | 1,085,100 |
| Sep 3, 2025 | 7.38 | 7.43 | 6.86 | 6.97 | 6.97 | -5.43% | 1,699,000 |
| Sep 2, 2025 | 7.17 | 7.54 | 7.08 | 7.37 | 7.37 | -2.51% | 949,100 |
| Aug 29, 2025 | 7.60 | 7.65 | 7.28 | 7.56 | 7.56 | -1.43% | 970,746 |