5 DAY PERFORMANCE
-3.44%
1 MONTH PERFORMANCE
-23.47%
3 MONTH PERFORMANCE
-41.38%
6 MONTH PERFORMANCE
+200.00%
YEAR-TO-DATE PERFORMANCE
-54.28%
1 YEAR PERFORMANCE
+128.05%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $5.61 | $5.61 (0%) | $5.80 | $5.15 | 1.16 M | $146.86 M |
| 04/03/2025 | $5.68 | $6.03 (6.16%) | $6.20 | $5.65 | 742,200 | $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 | 835,920 | $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 |
| 02/14/2025 | $10.19 | $9.32 (-8.54%) | $10.29 | $8.90 | 5.44 M | $243.97 M |
| 02/13/2025 | $10.66 | $10.52 (-1.31%) | $10.88 | $9.89 | 5.72 M | $275.39 M |
| 02/12/2025 | $9.95 | $10.62 (6.73%) | $11.25 | $9.77 | 7.08 M | $278.00 M |
| 02/11/2025 | $11.61 | $10.26 (-11.63%) | $11.74 | $9.68 | 7.37 M | $268.58 M |
| 02/10/2025 | $10.59 | $12.11 (14.35%) | $12.40 | $10.25 | 12.27 M | $317.01 M |
| 02/07/2025 | $9.47 | $9.93 (4.86%) | $10.54 | $9.34 | 7.49 M | $259.94 M |
| 02/06/2025 | $9.15 | $9.15 (0%) | $9.96 | $8.77 | 6.29 M | $239.52 M |
| 02/05/2025 | $7.98 | $8.57 (7.39%) | $8.63 | $7.62 | 3.17 M | $224.34 M |
| 02/04/2025 | $7.80 | $7.94 (1.79%) | $7.98 | $7.52 | 2.72 M | $207.85 M |
| 02/03/2025 | $7.68 | $7.71 (0.39%) | $7.93 | $7.30 | 3.55 M | $201.83 M |
| 01/31/2025 | $8.39 | $8.51 (1.43%) | $9.23 | $8.04 | 4.12 M | $222.77 M |
| 01/30/2025 | $8.82 | $8.45 (-4.2%) | $9.08 | $8.36 | 2.72 M | $221.20 M |
| 01/29/2025 | $8.90 | $8.74 (-1.8%) | $9.44 | $8.38 | 3.40 M | $228.79 M |
| 01/28/2025 | $9.31 | $9.18 (-1.4%) | $9.46 | $8.63 | 3.67 M | $240.31 M |
| 01/27/2025 | $9.74 | $9.43 (-3.18%) | $10.39 | $8.86 | 6.15 M | $246.85 M |
| 01/24/2025 | $9.25 | $9.86 (6.59%) | $11.20 | $9.02 | 10.20 M | $258.11 M |
| 01/23/2025 | $10.00 | $9.25 (-7.5%) | $10.47 | $9.03 | 8.20 M | $242.14 M |
| 01/22/2025 | $9.74 | $9.51 (-2.36%) | $11.86 | $9.42 | 30.81 M | $248.95 M |
| 01/21/2025 | $7.93 | $8.44 (6.43%) | $8.59 | $7.57 | 4.01 M | $220.94 M |
| 01/17/2025 | $9.01 | $7.69 (-14.65%) | $9.19 | $7.51 | 5.41 M | $201.30 M |
| 01/16/2025 | $8.92 | $9.15 (2.58%) | $10.49 | $8.45 | 5.34 M | $239.52 M |
| 01/15/2025 | $10.05 | $9.19 (-8.56%) | $10.38 | $8.69 | 8.93 M | $240.57 M |
| 01/14/2025 | $7.85 | $9.04 (15.16%) | $9.46 | $7.50 | 10.71 M | $236.64 M |
| 01/13/2025 | $7.12 | $7.24 (1.69%) | $8.82 | $6.96 | 9.43 M | $189.52 M |
| 01/10/2025 | $7.97 | $7.29 (-8.53%) | $8.18 | $7.12 | 3.21 M | $190.83 M |
| 01/08/2025 | $7.81 | $7.60 (-2.69%) | $7.89 | $6.59 | 4.84 M | $198.95 M |
| 01/07/2025 | $9.65 | $8.24 (-14.61%) | $9.65 | $8.11 | 5.45 M | $215.70 M |
| 01/06/2025 | $10.94 | $9.57 (-12.52%) | $11.25 | $9.30 | 7.01 M | $250.52 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.
