-
5 DAY PERFORMANCE
+8.43% -
1 MONTH PERFORMANCE
+7.78% -
3 MONTH PERFORMANCE
+12.50% -
6 MONTH PERFORMANCE
-0.55% -
YEAR-TO-DATE PERFORMANCE
+149.65% -
1 YEAR PERFORMANCE
+95.65%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.81 | $1.80 (-0.55%) | $1.84 | $1.73 | 118,469 | $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 |
| 08/23/2024 | $1.88 | $1.91 (1.6%) | $2.15 | $1.86 | 99,964 | $50.85 M |
| 08/22/2024 | $1.66 | $1.91 (15.06%) | $1.93 | $1.65 | 169,200 | $50.85 M |
| 08/21/2024 | $1.52 | $1.62 (6.58%) | $1.64 | $1.47 | 120,349 | $43.13 M |
| 08/20/2024 | $1.49 | $1.53 (2.68%) | $1.53 | $1.42 | 91,300 | $40.73 M |
| 08/19/2024 | $1.48 | $1.52 (2.7%) | $1.57 | $1.38 | 112,300 | $40.47 M |
| 08/16/2024 | $1.50 | $1.49 (-0.67%) | $1.54 | $1.41 | 66,599 | $39.67 M |
| 08/15/2024 | $1.53 | $1.50 (-1.96%) | $1.56 | $1.46 | 119,300 | $39.93 M |
| 08/14/2024 | $1.55 | $1.49 (-3.87%) | $1.55 | $1.45 | 35,022 | $39.67 M |
| 08/13/2024 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.45 | 84,870 | $39.93 M |
| 08/12/2024 | $1.62 | $1.54 (-4.94%) | $1.71 | $1.52 | 43,724 | $41.00 M |
| 08/09/2024 | $1.60 | $1.65 (3.12%) | $1.72 | $1.56 | 104,418 | $43.93 M |
| 08/08/2024 | $1.76 | $1.58 (-10.23%) | $1.77 | $1.50 | 128,789 | $42.06 M |
| 08/07/2024 | $1.78 | $1.58 (-11.24%) | $1.78 | $1.52 | 81,002 | $42.06 M |
| 08/06/2024 | $1.73 | $1.73 (0%) | $1.75 | $1.61 | 69,100 | $46.06 M |
| 08/05/2024 | $1.59 | $1.71 (7.55%) | $1.72 | $1.45 | 165,603 | $44.25 M |
| 08/02/2024 | $1.82 | $1.67 (-8.24%) | $1.83 | $1.61 | 101,400 | $43.22 M |
| 08/01/2024 | $1.98 | $1.85 (-6.57%) | $2.03 | $1.75 | 169,559 | $47.88 M |
| 07/31/2024 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.90 | 38,503 | $51.76 M |
| 07/30/2024 | $1.97 | $1.96 (-0.51%) | $2.04 | $1.85 | 77,600 | $50.72 M |
| 07/29/2024 | $1.99 | $1.97 (-1.01%) | $2.08 | $1.90 | 56,368 | $50.98 M |
| 07/26/2024 | $1.92 | $1.99 (3.65%) | $1.99 | $1.82 | 70,305 | $51.50 M |
| 07/25/2024 | $1.90 | $1.95 (2.63%) | $1.96 | $1.80 | 71,500 | $50.46 M |
| 07/24/2024 | $1.96 | $1.91 (-2.55%) | $2.04 | $1.90 | 58,020 | $49.43 M |
| 07/23/2024 | $1.96 | $1.99 (1.53%) | $2.01 | $1.88 | 54,142 | $51.50 M |
| 07/22/2024 | $2.05 | $1.95 (-4.88%) | $2.06 | $1.90 | 51,697 | $50.46 M |
| 07/19/2024 | $1.99 | $2.01 (1.01%) | $2.16 | $1.96 | 93,152 | $52.02 M |
| 07/18/2024 | $2.18 | $2.01 (-7.8%) | $2.25 | $2.01 | 91,568 | $52.02 M |
| 07/17/2024 | $2.31 | $2.21 (-4.33%) | $2.42 | $2.19 | 87,198 | $57.19 M |
| 07/16/2024 | $2.14 | $2.36 (10.28%) | $2.44 | $1.97 | 186,473 | $61.07 M |
| 07/15/2024 | $2.16 | $2.10 (-2.78%) | $2.20 | $1.97 | 79,318 | $54.35 M |
| 07/12/2024 | $1.97 | $2.19 (11.17%) | $2.23 | $1.92 | 129,710 | $56.68 M |
| 07/11/2024 | $1.82 | $1.97 (8.24%) | $2.05 | $1.81 | 92,141 | $50.98 M |
| 07/10/2024 | $1.93 | $1.81 (-6.22%) | $1.98 | $1.79 | 53,647 | $46.84 M |
| 07/09/2024 | $2.14 | $1.95 (-8.88%) | $2.25 | $1.90 | 143,730 | $50.46 M |
| 07/08/2024 | $2.00 | $2.12 (6%) | $2.40 | $2.00 | 276,281 | $54.86 M |
| 07/05/2024 | $1.70 | $2.00 (17.65%) | $2.08 | $1.68 | 331,338 | $51.76 M |
| 07/03/2024 | $1.51 | $1.72 (13.91%) | $1.74 | $1.49 | 177,225 | $44.51 M |
| 07/02/2024 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.50 | 119,229 | $39.08 M |
| 07/01/2024 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.53 | 60,542 | $40.37 M |
| 06/28/2024 | $1.63 | $1.60 (-1.84%) | $1.64 | $1.49 | 105,520 | $41.41 M |