-
5 DAY PERFORMANCE
+155.00% -
1 MONTH PERFORMANCE
+130.65% -
3 MONTH PERFORMANCE
+140.31% -
6 MONTH PERFORMANCE
+134.18% -
YEAR-TO-DATE PERFORMANCE
+536.62% -
1 YEAR PERFORMANCE
+575.00%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.22 | $4.60 (107.21%) | $5.05 | $2.15 | 81.24 M | $120.42 M |
| 11/21/2024 | $2.30 | $2.00 (-13.04%) | $2.71 | $1.98 | 6.36 M | $52.35 M |
| 11/20/2024 | $1.93 | $1.94 (0.52%) | $2.35 | $1.87 | 2.15 M | $50.78 M |
| 11/19/2024 | $1.83 | $1.80 (-1.64%) | $1.98 | $1.74 | 629,633 | $47.12 M |
| 11/18/2024 | $1.88 | $1.78 (-5.32%) | $1.90 | $1.75 | 302,000 | $46.60 M |
| 11/15/2024 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.73 | 270,200 | $49.25 M |
| 11/14/2024 | $2.08 | $1.83 (-12.02%) | $2.09 | $1.69 | 1.04 M | $48.72 M |
| 11/13/2024 | $2.20 | $2.07 (-5.91%) | $2.42 | $2.06 | 435,048 | $55.11 M |
| 11/12/2024 | $2.33 | $2.17 (-6.87%) | $2.41 | $2.12 | 355,744 | $57.77 M |
| 11/11/2024 | $2.22 | $2.36 (6.31%) | $2.44 | $2.15 | 531,400 | $62.83 M |
| 11/08/2024 | $2.15 | $2.10 (-2.33%) | $2.16 | $2.02 | 255,124 | $55.91 M |
| 11/07/2024 | $2.19 | $2.16 (-1.37%) | $2.24 | $2.09 | 249,136 | $57.51 M |
| 11/06/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.08 | 304,900 | $58.30 M |
| 11/05/2024 | $2.13 | $2.08 (-2.35%) | $2.30 | $2.02 | 438,800 | $55.38 M |
| 11/04/2024 | $2.00 | $1.95 (-2.5%) | $2.11 | $1.92 | 163,450 | $51.91 M |
| 11/01/2024 | $2.07 | $2.01 (-2.9%) | $2.14 | $1.95 | 129,321 | $53.51 M |
| 10/31/2024 | $2.19 | $2.05 (-6.39%) | $2.25 | $2.04 | 204,500 | $54.58 M |
| 10/30/2024 | $2.28 | $2.23 (-2.19%) | $2.35 | $2.09 | 231,000 | $59.37 M |
| 10/29/2024 | $2.24 | $2.30 (2.68%) | $2.35 | $2.20 | 174,589 | $61.23 M |
| 10/28/2024 | $2.27 | $2.29 (0.88%) | $2.61 | $2.22 | 659,054 | $60.97 M |
| 10/25/2024 | $1.98 | $2.24 (13.13%) | $2.37 | $1.98 | 410,800 | $59.64 M |
| 10/24/2024 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.94 | 229,900 | $52.98 M |
| 10/23/2024 | $2.00 | $2.00 (0%) | $2.02 | $1.89 | 153,800 | $53.25 M |
| 10/22/2024 | $2.07 | $1.99 (-3.86%) | $2.13 | $1.97 | 241,437 | $52.98 M |
| 10/21/2024 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.00 | 308,661 | $55.91 M |
| 10/18/2024 | $2.23 | $2.19 (-1.79%) | $2.27 | $2.15 | 93,632 | $58.30 M |
| 10/17/2024 | $2.25 | $2.22 (-1.33%) | $2.28 | $2.16 | 201,000 | $59.10 M |
| 10/16/2024 | $2.35 | $2.26 (-3.83%) | $2.43 | $2.19 | 386,300 | $60.17 M |
| 10/15/2024 | $2.46 | $2.31 (-6.1%) | $2.56 | $2.30 | 338,700 | $61.50 M |
| 10/14/2024 | $2.36 | $2.45 (3.81%) | $2.47 | $2.24 | 432,403 | $65.23 M |
| 10/11/2024 | $2.30 | $2.34 (1.74%) | $2.50 | $2.24 | 585,500 | $62.30 M |
| 10/10/2024 | $2.37 | $2.31 (-2.53%) | $2.48 | $2.21 | 654,400 | $61.50 M |
| 10/09/2024 | $2.69 | $2.39 (-11.15%) | $3.50 | $2.25 | 10.24 M | $63.63 M |
| 10/08/2024 | $1.88 | $2.75 (46.28%) | $3.05 | $1.87 | 21.37 M | $73.21 M |
| 10/07/2024 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.81 | 80,219 | $50.05 M |
| 10/04/2024 | $2.00 | $1.87 (-6.5%) | $2.05 | $1.86 | 56,400 | $49.78 M |
| 10/03/2024 | $2.00 | $2.00 (0%) | $2.10 | $1.90 | 157,514 | $53.25 M |
| 10/02/2024 | $1.70 | $1.95 (14.71%) | $1.95 | $1.68 | 153,424 | $51.91 M |
| 10/01/2024 | $1.77 | $1.72 (-2.82%) | $1.85 | $1.68 | 104,953 | $45.79 M |
| 09/30/2024 | $1.77 | $1.79 (1.13%) | $1.85 | $1.73 | 38,400 | $47.66 M |
| 09/27/2024 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.73 | 119,144 | $47.92 M |
| 09/26/2024 | $1.84 | $1.80 (-2.17%) | $1.90 | $1.75 | 56,200 | $47.92 M |
| 09/25/2024 | $1.73 | $1.82 (5.2%) | $1.82 | $1.72 | 63,563 | $48.45 M |
| 09/24/2024 | $1.71 | $1.73 (1.17%) | $1.75 | $1.67 | 52,140 | $46.06 M |
| 09/23/2024 | $1.83 | $1.66 (-9.29%) | $1.83 | $1.61 | 73,616 | $44.19 M |
| 09/20/2024 | $1.88 | $1.77 (-5.85%) | $1.93 | $1.71 | 111,077 | $47.12 M |
| 09/19/2024 | $2.00 | $1.90 (-5%) | $2.00 | $1.81 | 191,816 | $50.58 M |
| 09/18/2024 | $1.94 | $1.85 (-4.64%) | $2.10 | $1.85 | 63,249 | $49.25 M |
| 09/17/2024 | $2.05 | $1.94 (-5.37%) | $2.15 | $1.90 | 113,900 | $51.65 M |
| 09/16/2024 | $1.99 | $2.05 (3.02%) | $2.16 | $1.80 | 340,843 | $54.58 M |
| 09/13/2024 | $1.49 | $1.92 (28.86%) | $1.98 | $1.49 | 288,200 | $51.12 M |
| 09/12/2024 | $1.53 | $1.51 (-1.31%) | $1.60 | $1.45 | 48,011 | $40.20 M |
| 09/11/2024 | $1.57 | $1.50 (-4.46%) | $1.67 | $1.47 | 98,500 | $39.93 M |
| 09/10/2024 | $1.58 | $1.58 (0%) | $1.58 | $1.48 | 13,324 | $42.06 M |
| 09/09/2024 | $1.50 | $1.59 (6%) | $1.59 | $1.42 | 129,493 | $42.33 M |
| 09/06/2024 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.38 | 123,300 | $39.14 M |
| 09/05/2024 | $1.66 | $1.54 (-7.23%) | $1.66 | $1.39 | 295,645 | $41.00 M |
| 09/04/2024 | $1.64 | $1.65 (0.61%) | $1.69 | $1.60 | 33,421 | $43.93 M |
| 09/03/2024 | $1.69 | $1.61 (-4.73%) | $1.70 | $1.52 | 79,492 | $42.86 M |
| 08/30/2024 | $1.66 | $1.69 (1.81%) | $1.71 | $1.63 | 52,700 | $44.99 M |
| 08/29/2024 | $1.67 | $1.67 (0%) | $1.72 | $1.65 | 44,729 | $44.46 M |
| 08/28/2024 | $1.70 | $1.67 (-1.76%) | $1.73 | $1.60 | 70,221 | $44.46 M |
| 08/27/2024 | $1.82 | $1.71 (-6.04%) | $1.82 | $1.66 | 77,747 | $45.53 M |
| 08/26/2024 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.75 | 78,645 | $47.92 M |