Palladyne AI Corp. - Common stock (PDYN)
6.2800
-0.1300 (-2.03%)
NASDAQ · Last Trade: Apr 26th, 2:50 PM EDT
Historical Prices For Palladyne AI Corp. - Common stock (PDYN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 6.44 | 6.53 | 6.17 | 6.28 | 569,995 | 6.28 |
| 4/24/2025 | 6.00 | 6.45 | 6.00 | 6.41 | 783,193 | 6.41 |
| 4/23/2025 | 5.93 | 6.34 | 5.91 | 5.97 | 582,533 | 5.97 |
| 4/22/2025 | 5.58 | 5.82 | 5.58 | 5.72 | 503,421 | 5.72 |
| 4/21/2025 | 5.60 | 5.72 | 5.38 | 5.57 | 367,084 | 5.57 |
| 4/17/2025 | 5.82 | 5.88 | 5.44 | 5.72 | 505,819 | 5.72 |
| 4/16/2025 | 5.79 | 5.93 | 5.63 | 5.80 | 361,984 | 5.80 |
| 4/15/2025 | 5.83 | 6.15 | 5.80 | 5.94 | 551,557 | 5.94 |
| 4/14/2025 | 6.30 | 6.59 | 5.80 | 5.83 | 985,558 | 5.83 |
| 4/11/2025 | 5.92 | 6.24 | 5.78 | 6.21 | 506,871 | 6.21 |
| 4/10/2025 | 5.91 | 6.09 | 5.62 | 5.87 | 703,387 | 5.87 |
| 4/09/2025 | 5.56 | 6.36 | 5.28 | 6.15 | 1,284,894 | 6.15 |
| 4/08/2025 | 5.85 | 6.00 | 5.32 | 5.52 | 905,021 | 5.52 |
| 4/07/2025 | 4.93 | 5.80 | 4.83 | 5.47 | 1,323,902 | 5.47 |
| 4/04/2025 | 5.61 | 5.80 | 5.15 | 5.42 | 1,165,452 | 5.42 |
| 4/03/2025 | 5.68 | 6.20 | 5.65 | 6.03 | 741,577 | 6.03 |
| 4/02/2025 | 5.60 | 6.57 | 5.60 | 6.27 | 1,486,986 | 6.27 |
| 4/01/2025 | 5.99 | 6.02 | 5.55 | 5.81 | 834,995 | 5.81 |
| 3/31/2025 | 6.01 | 6.15 | 5.74 | 5.88 | 1,079,453 | 5.88 |
| 3/28/2025 | 6.11 | 6.69 | 5.55 | 6.51 | 1,420,577 | 6.51 |
| 3/27/2025 | 6.65 | 6.70 | 6.11 | 6.17 | 1,144,420 | 6.17 |
| 3/26/2025 | 7.10 | 7.12 | 6.53 | 6.78 | 1,197,932 | 6.78 |
| 3/25/2025 | 7.44 | 7.52 | 7.10 | 7.20 | 1,122,951 | 7.20 |
| 3/24/2025 | 7.55 | 8.00 | 7.47 | 7.59 | 1,062,242 | 7.59 |
| 3/21/2025 | 7.40 | 7.49 | 7.00 | 7.36 | 1,355,539 | 7.36 |
| 3/20/2025 | 7.53 | 8.06 | 7.47 | 7.71 | 999,104 | 7.71 |
| 3/19/2025 | 7.61 | 8.05 | 7.32 | 7.77 | 1,475,030 | 7.77 |
| 3/18/2025 | 7.45 | 7.67 | 6.90 | 7.52 | 1,466,894 | 7.52 |
| 3/17/2025 | 7.50 | 7.79 | 7.19 | 7.70 | 1,639,659 | 7.70 |
| 3/14/2025 | 6.64 | 7.40 | 6.63 | 7.38 | 1,806,357 | 7.38 |
| 3/13/2025 | 6.80 | 6.94 | 6.30 | 6.45 | 1,090,371 | 6.45 |
| 3/12/2025 | 6.36 | 7.10 | 6.36 | 6.87 | 1,926,810 | 6.87 |
| 3/11/2025 | 6.37 | 6.54 | 5.85 | 6.13 | 1,773,645 | 6.13 |
| 3/10/2025 | 6.66 | 6.75 | 5.91 | 6.39 | 1,576,652 | 6.39 |
| 3/07/2025 | 7.13 | 7.13 | 6.25 | 6.65 | 1,661,572 | 6.65 |
| 3/06/2025 | 7.47 | 7.69 | 6.87 | 7.33 | 2,571,858 | 7.33 |
| 3/05/2025 | 6.60 | 7.89 | 6.36 | 7.89 | 2,763,490 | 7.89 |
| 3/04/2025 | 6.33 | 6.82 | 5.96 | 6.58 | 2,082,379 | 6.58 |
| 3/03/2025 | 6.59 | 7.29 | 6.40 | 6.81 | 3,358,281 | 6.81 |
| 2/28/2025 | 6.39 | 6.79 | 6.13 | 6.38 | 2,452,858 | 6.38 |
| 2/27/2025 | 6.97 | 7.32 | 6.21 | 6.88 | 4,485,449 | 6.88 |
| 2/26/2025 | 6.44 | 6.83 | 6.35 | 6.47 | 3,910,235 | 6.47 |
| 2/25/2025 | 6.33 | 6.57 | 5.66 | 5.89 | 3,375,291 | 5.89 |
| 2/24/2025 | 7.68 | 7.77 | 6.27 | 6.49 | 6,069,615 | 6.49 |
| 2/21/2025 | 8.40 | 8.95 | 7.95 | 8.00 | 3,425,207 | 8.00 |
| 2/20/2025 | 8.85 | 8.87 | 8.05 | 8.39 | 3,140,108 | 8.39 |
| 2/19/2025 | 9.10 | 9.65 | 8.68 | 8.71 | 4,955,634 | 8.71 |
| 2/18/2025 | 8.95 | 9.10 | 8.56 | 8.84 | 3,357,291 | 8.84 |
| 2/14/2025 | 10.19 | 10.29 | 8.90 | 9.32 | 5,438,493 | 9.32 |
| 2/13/2025 | 10.66 | 10.88 | 9.89 | 10.52 | 5,661,571 | 10.52 |
| 2/12/2025 | 9.95 | 11.25 | 9.77 | 10.62 | 7,052,028 | 10.62 |
| 2/11/2025 | 11.60 | 11.74 | 9.68 | 10.26 | 7,358,503 | 10.26 |
| 2/10/2025 | 10.59 | 12.40 | 10.25 | 12.11 | 12,245,351 | 12.11 |
| 2/07/2025 | 9.47 | 10.54 | 9.34 | 9.93 | 7,487,609 | 9.93 |
| 2/06/2025 | 9.15 | 9.96 | 8.77 | 9.15 | 6,282,550 | 9.15 |
| 2/05/2025 | 7.98 | 8.63 | 7.62 | 8.57 | 3,148,331 | 8.57 |
| 2/04/2025 | 7.80 | 7.98 | 7.52 | 7.94 | 2,713,396 | 7.94 |
| 2/03/2025 | 7.68 | 7.93 | 7.30 | 7.71 | 3,523,141 | 7.71 |
| 1/31/2025 | 8.39 | 9.23 | 8.04 | 8.51 | 4,123,188 | 8.51 |
| 1/30/2025 | 8.82 | 9.08 | 8.36 | 8.45 | 2,712,982 | 8.45 |
| 1/29/2025 | 8.90 | 9.44 | 8.38 | 8.74 | 3,393,288 | 8.74 |
| 1/28/2025 | 9.31 | 9.46 | 8.63 | 9.18 | 3,666,616 | 9.18 |
| 1/27/2025 | 9.74 | 10.39 | 8.86 | 9.43 | 6,138,319 | 9.43 |