Palladyne AI Corp. (PDYN)
8.35
-0.36 (-4.13%)
At close: Feb 20, 2025, 3:59 PM
PDYN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 9.10 | 9.65 | 8.68 | 8.71 | -0.13 | -1.47% | 4,912,372 |
| Feb 18, 2025 | 8.95 | 9.10 | 8.56 | 8.84 | -0.48 | -5.15% | 3,371,721 |
| Feb 14, 2025 | 10.19 | 10.29 | 8.90 | 9.32 | -1.20 | -11.41% | 5,438,500 |
| Feb 13, 2025 | 10.66 | 10.88 | 9.89 | 10.52 | -0.10 | -0.94% | 5,718,200 |
| Feb 12, 2025 | 9.95 | 11.25 | 9.77 | 10.62 | 0.36 | 3.51% | 7,077,527 |
| Feb 11, 2025 | 11.61 | 11.74 | 9.68 | 10.26 | -1.85 | -15.28% | 7,366,941 |
| Feb 10, 2025 | 10.59 | 12.40 | 10.25 | 12.11 | 2.18 | 21.95% | 12,269,000 |
| Feb 7, 2025 | 9.47 | 10.54 | 9.34 | 9.93 | 0.78 | 8.52% | 7,487,600 |
| Feb 6, 2025 | 9.15 | 9.96 | 8.77 | 9.15 | 0.58 | 6.77% | 6,288,649 |
| Feb 5, 2025 | 7.98 | 8.63 | 7.62 | 8.57 | 0.63 | 7.93% | 3,174,917 |
| Feb 4, 2025 | 7.80 | 7.98 | 7.52 | 7.94 | 0.23 | 2.98% | 2,717,047 |
| Feb 3, 2025 | 7.68 | 7.93 | 7.30 | 7.71 | -0.80 | -9.40% | 3,550,019 |
| Jan 31, 2025 | 8.39 | 9.23 | 8.04 | 8.51 | 0.06 | 0.71% | 4,123,200 |
| Jan 30, 2025 | 8.82 | 9.08 | 8.36 | 8.45 | -0.29 | -3.32% | 2,723,200 |
| Jan 29, 2025 | 8.90 | 9.44 | 8.38 | 8.74 | -0.44 | -4.79% | 3,397,300 |
| Jan 28, 2025 | 9.31 | 9.46 | 8.63 | 9.18 | -0.25 | -2.65% | 3,674,200 |
| Jan 27, 2025 | 9.74 | 10.39 | 8.86 | 9.43 | -0.43 | -4.36% | 6,149,600 |
| Jan 24, 2025 | 9.25 | 11.20 | 9.02 | 9.86 | 0.61 | 6.59% | 10,201,700 |
| Jan 23, 2025 | 10.00 | 10.47 | 9.03 | 9.25 | -0.26 | -2.73% | 8,203,340 |
| Jan 22, 2025 | 9.74 | 11.86 | 9.42 | 9.51 | 1.07 | 12.68% | 30,814,113 |
| Jan 21, 2025 | 7.93 | 8.59 | 7.57 | 8.44 | 0.75 | 9.75% | 4,008,134 |
| Jan 17, 2025 | 9.01 | 9.19 | 7.51 | 7.69 | -1.46 | -15.96% | 5,408,909 |
| Jan 16, 2025 | 8.92 | 10.49 | 8.45 | 9.15 | -0.04 | -0.44% | 5,344,701 |
| Jan 15, 2025 | 10.05 | 10.38 | 8.69 | 9.19 | 0.15 | 1.66% | 8,931,400 |
| Jan 14, 2025 | 7.85 | 9.46 | 7.50 | 9.04 | 1.80 | 24.86% | 10,714,833 |
| Jan 13, 2025 | 7.12 | 8.82 | 6.96 | 7.24 | -0.05 | -0.69% | 9,431,100 |
| Jan 10, 2025 | 7.97 | 8.18 | 7.12 | 7.29 | -0.31 | -4.08% | 3,211,718 |
| Jan 8, 2025 | 7.81 | 7.89 | 6.59 | 7.60 | -0.64 | -7.77% | 4,843,100 |
| Jan 7, 2025 | 9.65 | 9.65 | 8.11 | 8.24 | -1.33 | -13.90% | 5,445,900 |
| Jan 6, 2025 | 10.94 | 11.25 | 9.30 | 9.57 | -0.74 | -7.18% | 7,013,329 |
| Jan 3, 2025 | 11.00 | 12.43 | 9.81 | 10.31 | -1.45 | -12.33% | 8,159,100 |
| Jan 2, 2025 | 11.40 | 12.60 | 9.90 | 11.76 | -0.51 | -4.16% | 7,712,001 |
| Dec 31, 2024 | 12.17 | 12.92 | 10.78 | 12.27 | -1.04 | -7.81% | 9,606,636 |
| Dec 30, 2024 | 13.42 | 14.95 | 10.29 | 13.31 | 1.54 | 13.08% | 31,463,600 |
| Dec 27, 2024 | 8.54 | 14.05 | 8.25 | 11.77 | 4.48 | 61.45% | 73,113,500 |
| Dec 26, 2024 | 6.79 | 8.86 | 6.30 | 7.29 | 2.35 | 47.57% | 71,821,400 |
| Dec 24, 2024 | 3.72 | 5.20 | 3.59 | 4.94 | 1.35 | 37.60% | 10,240,447 |
| Dec 23, 2024 | 4.20 | 4.23 | 3.44 | 3.59 | 0.06 | 1.70% | 5,063,446 |
| Dec 20, 2024 | 3.03 | 3.64 | 3.03 | 3.53 | 0.40 | 12.78% | 2,351,232 |
| Dec 19, 2024 | 3.90 | 4.17 | 3.02 | 3.13 | -0.48 | -13.30% | 4,003,121 |
| Dec 18, 2024 | 3.69 | 4.27 | 3.51 | 3.61 | 0.07 | 1.98% | 4,408,900 |
| Dec 17, 2024 | 4.28 | 4.33 | 3.50 | 3.54 | -0.69 | -16.31% | 3,363,348 |
| Dec 16, 2024 | 3.38 | 4.40 | 3.27 | 4.23 | 0.76 | 21.90% | 5,715,400 |
| Dec 13, 2024 | 3.50 | 3.81 | 3.42 | 3.47 | -0.08 | -2.25% | 2,245,030 |
| Dec 12, 2024 | 4.00 | 4.31 | 3.54 | 3.55 | -0.41 | -10.35% | 2,103,901 |
| Dec 11, 2024 | 4.20 | 4.21 | 3.63 | 3.96 | -0.11 | -2.70% | 2,251,400 |
| Dec 10, 2024 | 3.90 | 4.55 | 3.90 | 4.07 | 0.12 | 3.04% | 2,346,700 |
| Dec 9, 2024 | 4.78 | 4.96 | 3.90 | 3.95 | -0.51 | -11.43% | 3,058,228 |
| Dec 6, 2024 | 4.75 | 4.82 | 4.11 | 4.46 | -0.22 | -4.70% | 3,838,823 |
| Dec 5, 2024 | 5.23 | 5.23 | 4.64 | 4.68 | -0.19 | -3.90% | 2,626,700 |