5 DAY PERFORMANCE
+37.71%
1 MONTH PERFORMANCE
+22.41%
3 MONTH PERFORMANCE
-30.78%
6 MONTH PERFORMANCE
-23.53%
YEAR-TO-DATE PERFORMANCE
+52.58%
1 YEAR PERFORMANCE
-14.47%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $6.04 | $6.50 (7.62%) | $6.55 | $6.03 | 3.22 M | $263.16 M |
| 01/07/2026 | $5.83 | $5.77 (-1.03%) | $6.03 | $5.58 | 1.97 M | $233.61 M |
| 01/06/2026 | $5.64 | $5.82 (3.19%) | $5.85 | $5.48 | 2.47 M | $235.63 M |
| 01/05/2026 | $4.87 | $5.63 (15.61%) | $5.87 | $4.82 | 3.63 M | $227.94 M |
| 01/02/2026 | $4.34 | $4.72 (8.76%) | $4.75 | $4.26 | 1.34 M | $191.10 M |
| 12/31/2025 | $4.25 | $4.26 (0.24%) | $4.34 | $4.18 | 1.63 M | $172.47 M |
| 12/30/2025 | $4.30 | $4.27 (-0.7%) | $4.43 | $4.26 | 1.21 M | $172.88 M |
| 12/29/2025 | $4.37 | $4.30 (-1.6%) | $4.54 | $4.30 | 1.39 M | $174.09 M |
| 12/26/2025 | $4.80 | $4.50 (-6.25%) | $4.85 | $4.44 | 1.26 M | $182.19 M |
| 12/24/2025 | $4.69 | $4.84 (3.2%) | $4.86 | $4.66 | 1.16 M | $195.96 M |
| 12/23/2025 | $4.78 | $4.69 (-1.88%) | $4.92 | $4.61 | 1.40 M | $189.88 M |
| 12/22/2025 | $4.50 | $4.79 (6.44%) | $4.97 | $4.46 | 1.76 M | $193.93 M |
| 12/19/2025 | $4.28 | $4.42 (3.27%) | $4.46 | $4.25 | 1.77 M | $178.95 M |
| 12/18/2025 | $4.24 | $4.28 (0.94%) | $4.42 | $4.22 | 1.05 M | $173.28 M |
| 12/17/2025 | $4.54 | $4.15 (-8.59%) | $4.64 | $4.14 | 1.33 M | $168.02 M |
| 12/16/2025 | $4.40 | $4.49 (2.05%) | $4.62 | $4.40 | 838.12 K | $181.78 M |
| 12/15/2025 | $4.91 | $4.50 (-8.35%) | $4.92 | $4.47 | 1.64 M | $182.19 M |
| 12/12/2025 | $5.26 | $4.84 (-7.98%) | $5.26 | $4.83 | 1.63 M | $195.96 M |
| 12/11/2025 | $5.13 | $5.23 (1.95%) | $5.30 | $4.99 | 1.08 M | $211.74 M |
| 12/10/2025 | $5.25 | $5.15 (-1.9%) | $5.30 | $5.14 | 1.59 M | $208.51 M |
| 12/09/2025 | $5.37 | $5.31 (-1.12%) | $5.46 | $5.27 | 1.65 M | $214.98 M |
| 12/08/2025 | $5.69 | $5.47 (-3.87%) | $5.73 | $5.37 | 1.65 M | $221.46 M |
| 12/05/2025 | $6.00 | $5.69 (-5.17%) | $6.02 | $5.66 | 2.03 M | $230.37 M |
| 12/04/2025 | $5.86 | $5.95 (1.54%) | $6.21 | $5.81 | 2.99 M | $240.90 M |
| 12/03/2025 | $5.34 | $5.82 (8.99%) | $5.99 | $5.25 | 3.64 M | $235.63 M |
| 12/02/2025 | $5.35 | $5.29 (-1.12%) | $5.46 | $5.28 | 1.06 M | $214.17 M |
| 12/01/2025 | $5.51 | $5.35 (-2.9%) | $5.52 | $5.31 | 764.50 K | $216.60 M |
| 11/28/2025 | $5.60 | $5.70 (1.79%) | $5.81 | $5.55 | 597.60 K | $230.77 M |
| 11/26/2025 | $5.44 | $5.50 (1.1%) | $5.57 | $5.24 | 975.50 K | $222.68 M |
| 11/25/2025 | $5.30 | $5.34 (0.75%) | $5.38 | $5.13 | 860.40 K | $216.20 M |
| 11/24/2025 | $5.24 | $5.30 (1.15%) | $5.34 | $4.99 | 898.00 K | $214.58 M |
| 11/21/2025 | $5.21 | $5.16 (-0.96%) | $5.23 | $4.86 | 1.64 M | $208.91 M |
| 11/20/2025 | $5.65 | $5.24 (-7.26%) | $5.90 | $5.17 | 1.55 M | $212.15 M |
| 11/19/2025 | $5.67 | $5.35 (-5.64%) | $5.74 | $5.34 | 1.66 M | $216.60 M |
| 11/18/2025 | $5.49 | $5.63 (2.55%) | $5.65 | $5.36 | 1.30 M | $227.94 M |
| 11/17/2025 | $5.94 | $5.62 (-5.39%) | $5.96 | $5.45 | 1.73 M | $227.53 M |
| 11/14/2025 | $5.94 | $5.94 (0%) | $6.33 | $5.86 | 1.24 M | $240.49 M |
| 11/13/2025 | $6.61 | $6.21 (-6.05%) | $6.67 | $6.16 | 940.11 K | $251.42 M |
| 11/12/2025 | $7.08 | $6.77 (-4.38%) | $7.15 | $6.75 | 1.56 M | $274.09 M |
| 11/11/2025 | $6.90 | $6.81 (-1.3%) | $6.91 | $6.65 | 614.11 K | $275.71 M |
| 11/10/2025 | $7.23 | $6.93 (-4.15%) | $7.23 | $6.82 | 873.90 K | $280.57 M |
| 11/07/2025 | $6.50 | $6.96 (7.08%) | $6.99 | $6.37 | 1.26 M | $262.71 M |
| 11/06/2025 | $7.36 | $6.76 (-8.15%) | $7.38 | $6.70 | 1.22 M | $255.17 M |
| 11/05/2025 | $7.15 | $7.48 (4.62%) | $7.60 | $7.15 | 1.23 M | $282.34 M |
| 11/04/2025 | $7.36 | $7.09 (-3.67%) | $7.70 | $7.08 | 1.24 M | $267.62 M |
| 11/03/2025 | $8.45 | $7.75 (-8.28%) | $8.50 | $7.71 | 1.09 M | $292.53 M |
| 10/31/2025 | $8.04 | $8.37 (4.1%) | $8.40 | $7.91 | 1.14 M | $315.94 M |
| 10/30/2025 | $7.70 | $8.00 (3.9%) | $8.20 | $7.45 | 1.25 M | $301.97 M |
| 10/29/2025 | $7.93 | $8.02 (1.13%) | $8.12 | $7.77 | 1.88 M | $302.73 M |
| 10/28/2025 | $8.29 | $7.87 (-5.07%) | $8.37 | $7.83 | 1.25 M | $297.06 M |
| 10/27/2025 | $8.35 | $8.29 (-0.72%) | $8.62 | $8.26 | 1.11 M | $312.92 M |
| 10/24/2025 | $8.13 | $8.26 (1.6%) | $8.50 | $8.05 | 1.57 M | $311.78 M |
| 10/23/2025 | $8.00 | $7.97 (-0.38%) | $8.18 | $7.83 | 1.11 M | $300.84 M |
| 10/22/2025 | $8.38 | $8.01 (-4.42%) | $8.51 | $7.80 | 2.03 M | $302.35 M |
| 10/21/2025 | $8.70 | $8.64 (-0.69%) | $9.05 | $8.53 | 1.16 M | $326.13 M |
| 10/20/2025 | $8.98 | $8.87 (-1.22%) | $9.17 | $8.80 | 914.53 K | $334.81 M |
| 10/17/2025 | $8.80 | $8.81 (0.11%) | $9.01 | $8.73 | 1.16 M | $332.54 M |
| 10/16/2025 | $9.98 | $9.01 (-9.72%) | $10.08 | $8.86 | 2.03 M | $340.09 M |
| 10/15/2025 | $10.60 | $9.93 (-6.32%) | $10.73 | $9.05 | 3.08 M | $374.82 M |
| 10/14/2025 | $9.16 | $10.30 (12.45%) | $10.52 | $8.93 | 2.73 M | $388.79 M |
| 10/13/2025 | $8.72 | $9.60 (10.09%) | $9.67 | $8.71 | 2.17 M | $362.36 M |
| 10/10/2025 | $9.91 | $8.29 (-16.35%) | $10.10 | $8.26 | 3.38 M | $312.92 M |
| 10/09/2025 | $9.34 | $9.39 (0.54%) | $10.69 | $9.25 | 3.43 M | $354.44 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.
