Palladyne AI Corp. - Common stock (PDYN)
12.68
+3.03 (31.40%)
NASDAQ · Last Trade: Jul 18th, 12:30 AM EDT
Historical Prices For Palladyne AI Corp. - Common stock (PDYN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 10.32 | 12.80 | 10.30 | 12.68 | 13,456,067 | 12.68 |
| 7/16/2025 | 9.17 | 9.74 | 8.75 | 9.65 | 3,668,078 | 9.65 |
| 7/15/2025 | 9.66 | 10.49 | 9.11 | 9.17 | 6,179,984 | 9.17 |
| 7/14/2025 | 8.67 | 9.06 | 8.24 | 9.04 | 2,601,733 | 9.04 |
| 7/11/2025 | 8.76 | 9.55 | 8.63 | 8.70 | 5,524,732 | 8.70 |
| 7/10/2025 | 8.57 | 8.89 | 8.31 | 8.33 | 1,664,511 | 8.33 |
| 7/09/2025 | 8.42 | 8.52 | 8.04 | 8.50 | 2,161,340 | 8.50 |
| 7/08/2025 | 8.05 | 8.54 | 7.92 | 8.42 | 2,387,855 | 8.42 |
| 7/07/2025 | 8.06 | 8.17 | 7.65 | 7.95 | 1,733,661 | 7.95 |
| 7/03/2025 | 8.23 | 8.30 | 8.10 | 8.22 | 688,104 | 8.22 |
| 7/02/2025 | 8.10 | 8.40 | 7.96 | 8.21 | 1,952,450 | 8.21 |
| 7/01/2025 | 8.70 | 8.70 | 7.92 | 8.05 | 2,323,502 | 8.05 |
| 6/30/2025 | 8.84 | 9.10 | 8.63 | 8.66 | 1,950,191 | 8.66 |
| 6/27/2025 | 9.30 | 9.39 | 8.70 | 8.81 | 6,259,453 | 8.81 |
| 6/26/2025 | 8.32 | 9.59 | 8.20 | 9.47 | 3,205,381 | 9.47 |
| 6/25/2025 | 8.90 | 8.94 | 8.17 | 8.23 | 2,033,637 | 8.23 |
| 6/24/2025 | 8.54 | 9.00 | 8.46 | 8.78 | 1,906,704 | 8.78 |
| 6/23/2025 | 8.43 | 8.48 | 7.78 | 8.31 | 2,417,120 | 8.31 |
| 6/20/2025 | 9.16 | 9.29 | 8.59 | 8.66 | 2,832,665 | 8.66 |
| 6/18/2025 | 8.55 | 9.16 | 8.48 | 8.91 | 2,101,843 | 8.91 |
| 6/17/2025 | 8.90 | 8.90 | 8.37 | 8.58 | 1,855,740 | 8.58 |
| 6/16/2025 | 8.15 | 8.91 | 8.09 | 8.90 | 2,748,728 | 8.90 |
| 6/13/2025 | 8.46 | 8.53 | 7.93 | 7.96 | 2,737,526 | 7.96 |
| 6/12/2025 | 8.77 | 8.90 | 8.47 | 8.62 | 2,061,397 | 8.62 |
| 6/11/2025 | 9.51 | 9.88 | 8.76 | 8.78 | 4,014,945 | 8.78 |
| 6/10/2025 | 9.56 | 10.17 | 8.95 | 9.38 | 3,680,190 | 9.38 |
| 6/09/2025 | 10.38 | 10.38 | 9.46 | 9.54 | 4,759,184 | 9.54 |
| 6/06/2025 | 8.43 | 10.44 | 8.43 | 9.59 | 9,116,749 | 9.59 |
| 6/05/2025 | 9.20 | 9.30 | 8.10 | 8.23 | 4,699,638 | 8.23 |
| 6/04/2025 | 7.36 | 9.07 | 7.16 | 8.92 | 6,614,727 | 8.92 |
| 6/03/2025 | 7.68 | 7.70 | 7.15 | 7.24 | 2,604,148 | 7.24 |
| 6/02/2025 | 8.47 | 8.55 | 7.42 | 7.53 | 3,527,220 | 7.53 |
| 5/30/2025 | 7.74 | 8.47 | 7.40 | 7.87 | 3,358,977 | 7.87 |
| 5/29/2025 | 8.24 | 8.74 | 7.67 | 7.72 | 4,220,903 | 7.72 |
| 5/28/2025 | 7.75 | 7.80 | 7.27 | 7.50 | 1,307,609 | 7.50 |
| 5/27/2025 | 7.82 | 8.42 | 7.51 | 7.73 | 2,289,485 | 7.73 |
| 5/23/2025 | 6.91 | 7.50 | 6.75 | 7.43 | 1,808,379 | 7.43 |
| 5/22/2025 | 6.69 | 7.26 | 6.56 | 7.13 | 1,576,623 | 7.13 |
| 5/21/2025 | 7.33 | 7.72 | 6.61 | 6.68 | 2,300,402 | 6.68 |
| 5/20/2025 | 7.83 | 8.37 | 7.29 | 7.45 | 3,194,471 | 7.45 |
| 5/19/2025 | 6.86 | 7.77 | 6.68 | 7.48 | 2,788,497 | 7.48 |
| 5/16/2025 | 6.23 | 7.28 | 6.15 | 7.27 | 2,486,936 | 7.27 |
| 5/15/2025 | 6.22 | 6.30 | 5.92 | 6.12 | 1,041,075 | 6.12 |
| 5/14/2025 | 6.10 | 6.46 | 6.09 | 6.32 | 1,857,350 | 6.32 |
| 5/13/2025 | 6.26 | 6.39 | 5.77 | 5.94 | 2,775,647 | 5.94 |
| 5/12/2025 | 6.70 | 6.92 | 6.19 | 6.20 | 1,879,402 | 6.20 |
| 5/09/2025 | 6.56 | 6.83 | 6.17 | 6.20 | 1,549,040 | 6.20 |
| 5/08/2025 | 5.95 | 6.40 | 5.86 | 6.33 | 1,176,753 | 6.33 |
| 5/07/2025 | 5.88 | 5.98 | 5.65 | 5.68 | 502,624 | 5.68 |
| 5/06/2025 | 5.89 | 5.96 | 5.71 | 5.85 | 382,587 | 5.85 |
| 5/05/2025 | 6.11 | 6.14 | 5.62 | 6.03 | 1,142,004 | 6.03 |
| 5/02/2025 | 6.26 | 6.68 | 6.18 | 6.25 | 1,064,405 | 6.25 |
| 5/01/2025 | 6.29 | 6.30 | 6.03 | 6.16 | 484,288 | 6.16 |
| 4/30/2025 | 5.99 | 6.09 | 5.66 | 6.08 | 877,648 | 6.08 |
| 4/29/2025 | 6.45 | 6.52 | 6.09 | 6.22 | 636,405 | 6.22 |
| 4/28/2025 | 6.35 | 6.80 | 6.31 | 6.45 | 913,441 | 6.45 |
| 4/25/2025 | 6.44 | 6.53 | 6.17 | 6.28 | 575,427 | 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 |