Palladyne AI Corp. (PDYN)
NASDAQ: PDYN
· Real-Time Price · USD
6.82
-0.18 (-2.57%)
At close: Sep 05, 2025, 3:59 PM
6.82
0.00%
After-hours: Sep 05, 2025, 07:53 PM EDT
PDYN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.02 | 7.10 | 6.55 | 6.82 | 6.82 | -2.57% | 1,868,205 |
| 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 |
| Aug 28, 2025 | 7.90 | 7.95 | 7.66 | 7.67 | 7.67 | -1.67% | 728,800 |
| Aug 27, 2025 | 7.87 | 8.09 | 7.76 | 7.80 | 7.80 | -0.89% | 1,452,627 |
| Aug 26, 2025 | 7.61 | 8.12 | 7.61 | 7.87 | 7.87 | 2.47% | 1,227,312 |
| Aug 25, 2025 | 7.64 | 7.89 | 7.42 | 7.68 | 7.68 | 0.13% | 1,425,610 |
| Aug 22, 2025 | 7.32 | 7.77 | 7.23 | 7.67 | 7.67 | 3.09% | 1,479,423 |
| Aug 21, 2025 | 7.15 | 7.54 | 7.09 | 7.44 | 7.44 | 3.05% | 1,256,011 |
| Aug 20, 2025 | 7.03 | 7.28 | 6.85 | 7.22 | 7.22 | 1.12% | 1,733,844 |
| Aug 19, 2025 | 7.34 | 7.40 | 7.04 | 7.14 | 7.14 | -3.77% | 1,693,900 |
| Aug 18, 2025 | 7.40 | 7.63 | 7.29 | 7.42 | 7.42 | -0.27% | 1,140,342 |
| Aug 15, 2025 | 7.52 | 7.55 | 7.26 | 7.44 | 7.44 | -1.59% | 1,097,900 |
| Aug 14, 2025 | 7.40 | 7.68 | 7.23 | 7.56 | 7.56 | -3.08% | 1,276,438 |
| 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 |