5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
+9.14%
3 MONTH PERFORMANCE
-32.08%
6 MONTH PERFORMANCE
+242.16%
YEAR-TO-DATE PERFORMANCE
-48.41%
1 YEAR PERFORMANCE
+324.83%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $6.23 | $6.38 (2.41%) | $6.41 | $6.15 | 279.18 K | |
| 05/15/2025 | $6.23 | $6.12 (-1.77%) | $6.30 | $5.92 | 1.03 M | $216.32 M |
| 05/14/2025 | $6.10 | $6.32 (3.61%) | $6.46 | $6.09 | 1.86 M | $223.38 M |
| 05/13/2025 | $6.26 | $5.94 (-5.11%) | $6.39 | $5.77 | 2.78 M | $209.95 M |
| 05/12/2025 | $6.70 | $6.20 (-7.46%) | $6.92 | $6.19 | 1.88 M | $219.14 M |
| 05/09/2025 | $6.56 | $6.20 (-5.49%) | $6.83 | $6.17 | 1.55 M | $167.81 M |
| 05/08/2025 | $5.95 | $6.33 (6.39%) | $6.40 | $5.86 | 1.18 M | $171.33 M |
| 05/07/2025 | $5.88 | $5.68 (-3.4%) | $5.98 | $5.65 | 504.03 K | $153.74 M |
| 05/06/2025 | $5.89 | $5.85 (-0.68%) | $5.97 | $5.71 | 383.14 K | $158.34 M |
| 05/05/2025 | $6.11 | $6.03 (-1.31%) | $6.14 | $5.62 | 1.14 M | $163.21 M |
| 05/02/2025 | $6.26 | $6.25 (-0.16%) | $6.68 | $6.18 | 1.06 M | $169.17 M |
| 05/01/2025 | $6.29 | $6.16 (-2.07%) | $6.30 | $6.03 | 485.20 K | $166.73 M |
| 04/30/2025 | $5.99 | $6.08 (1.5%) | $6.09 | $5.66 | 877.93 K | $164.57 M |
| 04/29/2025 | $6.45 | $6.22 (-3.57%) | $6.52 | $6.09 | 639.61 K | $168.35 M |
| 04/28/2025 | $6.35 | $6.45 (1.57%) | $6.80 | $6.31 | 918.14 K | $174.58 M |
| 04/25/2025 | $6.44 | $6.28 (-2.48%) | $6.53 | $6.17 | 575.43 K | $164.39 M |
| 04/24/2025 | $6.00 | $6.41 (6.83%) | $6.45 | $6.00 | 786.30 K | $167.80 M |
| 04/23/2025 | $5.93 | $5.97 (0.67%) | $6.34 | $5.91 | 585.63 K | $156.28 M |
| 04/22/2025 | $5.58 | $5.72 (2.51%) | $5.82 | $5.58 | 504.30 K | $149.73 M |
| 04/21/2025 | $5.60 | $5.57 (-0.54%) | $5.72 | $5.38 | 367.10 K | $145.81 M |
| 04/17/2025 | $5.82 | $5.72 (-1.72%) | $5.88 | $5.44 | 505.82 K | $149.73 M |
| 04/16/2025 | $5.79 | $5.80 (0.17%) | $5.93 | $5.63 | 362.51 K | $151.83 M |
| 04/15/2025 | $5.83 | $5.94 (1.89%) | $6.15 | $5.80 | 551.81 K | $155.49 M |
| 04/14/2025 | $6.30 | $5.83 (-7.46%) | $6.59 | $5.80 | 985.80 K | $152.61 M |
| 04/11/2025 | $5.92 | $6.21 (4.9%) | $6.24 | $5.78 | 506.90 K | $162.56 M |
| 04/10/2025 | $5.91 | $5.87 (-0.68%) | $6.09 | $5.62 | 706.51 K | $153.66 M |
| 04/09/2025 | $5.56 | $6.15 (10.61%) | $6.36 | $5.28 | 1.29 M | $160.99 M |
| 04/08/2025 | $5.85 | $5.52 (-5.64%) | $6.00 | $5.32 | 908.00 K | $144.50 M |
| 04/07/2025 | $4.93 | $5.47 (10.95%) | $5.86 | $4.83 | 1.33 M | $143.19 M |
| 04/04/2025 | $5.61 | $5.61 (0%) | $5.80 | $5.15 | 1.17 M | $146.86 M |
| 04/03/2025 | $5.68 | $6.03 (6.16%) | $6.20 | $5.65 | 742.20 K | $157.85 M |
| 04/02/2025 | $5.60 | $6.27 (11.96%) | $6.57 | $5.60 | 1.49 M | $164.13 M |
| 04/01/2025 | $5.99 | $5.81 (-3.01%) | $6.02 | $5.56 | 835.92 K | $152.09 M |
| 03/31/2025 | $6.01 | $5.88 (-2.16%) | $6.15 | $5.74 | 1.08 M | $153.92 M |
| 03/28/2025 | $6.11 | $6.51 (6.55%) | $6.69 | $5.55 | 1.42 M | $170.41 M |
| 03/27/2025 | $6.65 | $6.17 (-7.22%) | $6.70 | $6.11 | 1.15 M | $161.51 M |
| 03/26/2025 | $7.10 | $6.78 (-4.51%) | $7.12 | $6.53 | 1.20 M | $177.48 M |
| 03/25/2025 | $7.44 | $7.20 (-3.23%) | $7.52 | $7.10 | 1.13 M | $188.48 M |
| 03/24/2025 | $7.55 | $7.59 (0.53%) | $8.00 | $7.47 | 1.06 M | $198.69 M |
| 03/21/2025 | $7.40 | $7.36 (-0.54%) | $7.49 | $7.00 | 1.36 M | $192.67 M |
| 03/20/2025 | $7.53 | $7.71 (2.39%) | $8.06 | $7.47 | 1.00 M | $201.83 M |
| 03/19/2025 | $7.61 | $7.77 (2.1%) | $8.05 | $7.32 | 1.48 M | $203.40 M |
| 03/18/2025 | $7.45 | $7.52 (0.94%) | $7.67 | $6.90 | 1.47 M | $196.85 M |
| 03/17/2025 | $7.50 | $7.70 (2.67%) | $7.79 | $7.19 | 1.64 M | $201.57 M |
| 03/14/2025 | $6.64 | $7.38 (11.14%) | $7.40 | $6.63 | 1.81 M | $193.19 M |
| 03/13/2025 | $6.81 | $6.45 (-5.29%) | $6.94 | $6.30 | 1.09 M | $168.84 M |
| 03/12/2025 | $6.36 | $6.87 (8.02%) | $7.10 | $6.36 | 1.93 M | $179.84 M |
| 03/11/2025 | $6.37 | $6.14 (-3.61%) | $6.54 | $5.85 | 1.77 M | $160.73 M |
| 03/10/2025 | $6.66 | $6.39 (-4.05%) | $6.75 | $5.91 | 1.59 M | $167.27 M |
| 03/07/2025 | $7.13 | $6.65 (-6.73%) | $7.13 | $6.25 | 1.66 M | $174.08 M |
| 03/06/2025 | $7.47 | $7.33 (-1.87%) | $7.69 | $6.87 | 2.58 M | $191.88 M |
| 03/05/2025 | $6.60 | $7.89 (19.55%) | $7.89 | $6.36 | 2.77 M | $206.54 M |
| 03/04/2025 | $6.33 | $6.58 (3.95%) | $6.82 | $5.96 | 2.09 M | $172.25 M |
| 03/03/2025 | $6.59 | $6.81 (3.34%) | $7.29 | $6.40 | 3.37 M | $178.27 M |
| 02/28/2025 | $6.39 | $6.38 (-0.16%) | $6.79 | $6.13 | 2.45 M | $167.01 M |
| 02/27/2025 | $6.97 | $6.88 (-1.29%) | $7.32 | $6.21 | 4.50 M | $180.10 M |
| 02/26/2025 | $6.44 | $6.47 (0.47%) | $6.83 | $6.35 | 3.93 M | $169.37 M |
| 02/25/2025 | $6.33 | $5.89 (-6.95%) | $6.57 | $5.66 | 3.39 M | $154.18 M |
| 02/24/2025 | $7.68 | $6.49 (-15.49%) | $7.77 | $6.27 | 6.10 M | $169.89 M |
| 02/21/2025 | $8.40 | $8.00 (-4.76%) | $8.95 | $7.95 | 3.43 M | $209.42 M |
| 02/20/2025 | $8.85 | $8.39 (-5.2%) | $8.87 | $8.05 | 3.15 M | $219.63 M |
| 02/19/2025 | $9.10 | $8.71 (-4.29%) | $9.65 | $8.68 | 4.99 M | $228.01 M |
| 02/18/2025 | $8.95 | $8.84 (-1.23%) | $9.10 | $8.56 | 3.37 M | $231.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
