5 DAY PERFORMANCE
+4.61%
1 MONTH PERFORMANCE
+3.91%
3 MONTH PERFORMANCE
-13.47%
6 MONTH PERFORMANCE
+2.53%
YEAR-TO-DATE PERFORMANCE
-37.16%
1 YEAR PERFORMANCE
+316.76%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2025 | $7.38 | $7.71 (4.47%) | $7.82 | $7.22 | 2.35 M | $291.02 M |
| 09/17/2025 | $7.25 | $7.24 (-0.14%) | $7.36 | $7.01 | 2.28 M | $273.28 M |
| 09/16/2025 | $7.28 | $7.27 (-0.14%) | $7.30 | $7.03 | 1.35 M | $274.42 M |
| 09/15/2025 | $7.44 | $7.22 (-2.96%) | $7.50 | $7.15 | 1.61 M | $272.53 M |
| 09/12/2025 | $7.34 | $7.37 (0.41%) | $7.49 | $7.18 | 1.99 M | $278.19 M |
| 09/11/2025 | $6.82 | $7.16 (4.99%) | $7.36 | $6.75 | 2.37 M | $270.26 M |
| 09/10/2025 | $7.10 | $6.85 (-3.52%) | $7.11 | $6.84 | 1.47 M | $258.56 M |
| 09/09/2025 | $6.88 | $7.04 (2.33%) | $7.05 | $6.66 | 1.48 M | $265.73 M |
| 09/08/2025 | $6.85 | $6.90 (0.73%) | $7.04 | $6.83 | 1.23 M | $260.45 M |
| 09/05/2025 | $7.02 | $6.82 (-2.85%) | $7.10 | $6.55 | 1.87 M | $257.43 M |
| 09/04/2025 | $7.01 | $7.00 (-0.14%) | $7.14 | $6.88 | 1.09 M | $264.22 M |
| 09/03/2025 | $7.38 | $6.97 (-5.56%) | $7.43 | $6.86 | 1.70 M | $263.09 M |
| 09/02/2025 | $7.17 | $7.37 (2.79%) | $7.54 | $7.08 | 949.10 K | $278.19 M |
| 08/29/2025 | $7.60 | $7.56 (-0.53%) | $7.65 | $7.28 | 970.75 K | $285.36 M |
| 08/28/2025 | $7.90 | $7.67 (-2.91%) | $7.95 | $7.66 | 728.80 K | $289.51 M |
| 08/27/2025 | $7.87 | $7.80 (-0.89%) | $8.09 | $7.76 | 1.45 M | $294.42 M |
| 08/26/2025 | $7.61 | $7.87 (3.42%) | $8.12 | $7.61 | 1.23 M | $297.06 M |
| 08/25/2025 | $7.64 | $7.68 (0.52%) | $7.89 | $7.42 | 1.43 M | $289.89 M |
| 08/22/2025 | $7.32 | $7.67 (4.78%) | $7.77 | $7.23 | 1.48 M | $289.51 M |
| 08/21/2025 | $7.15 | $7.44 (4.06%) | $7.54 | $7.09 | 1.26 M | $280.83 M |
| 08/20/2025 | $7.03 | $7.22 (2.7%) | $7.28 | $6.85 | 1.73 M | $272.53 M |
| 08/19/2025 | $7.34 | $7.14 (-2.72%) | $7.40 | $7.04 | 1.69 M | $269.51 M |
| 08/18/2025 | $7.40 | $7.42 (0.27%) | $7.63 | $7.29 | 1.14 M | $280.08 M |
| 08/15/2025 | $7.52 | $7.44 (-1.06%) | $7.55 | $7.26 | 1.10 M | $262.97 M |
| 08/14/2025 | $7.40 | $7.56 (2.16%) | $7.68 | $7.23 | 1.28 M | $267.21 M |
| 08/13/2025 | $7.70 | $7.80 (1.3%) | $7.92 | $7.40 | 2.22 M | $275.70 M |
| 08/12/2025 | $7.50 | $7.63 (1.73%) | $7.68 | $7.36 | 1.52 M | $269.69 M |
| 08/11/2025 | $7.60 | $7.51 (-1.18%) | $7.94 | $7.43 | 2.06 M | $265.45 M |
| 08/08/2025 | $7.52 | $7.60 (1.06%) | $7.71 | $7.39 | 2.32 M | $268.63 M |
| 08/07/2025 | $7.70 | $7.23 (-6.1%) | $7.92 | $6.95 | 5.65 M | $255.55 M |
| 08/06/2025 | $8.74 | $8.23 (-5.84%) | $8.77 | $8.10 | 2.12 M | $290.89 M |
| 08/05/2025 | $8.66 | $8.92 (3%) | $8.99 | $8.48 | 2.32 M | $315.28 M |
| 08/04/2025 | $8.03 | $8.52 (6.1%) | $8.60 | $7.99 | 1.46 M | $301.15 M |
| 08/01/2025 | $7.82 | $7.92 (1.28%) | $8.07 | $7.64 | 1.82 M | $279.94 M |
| 07/31/2025 | $8.28 | $8.18 (-1.21%) | $8.59 | $8.17 | 1.51 M | $289.13 M |
| 07/30/2025 | $8.62 | $8.20 (-4.87%) | $8.63 | $8.14 | 2.56 M | $289.83 M |
| 07/29/2025 | $9.65 | $8.51 (-11.81%) | $9.67 | $8.47 | 3.56 M | $300.79 M |
| 07/28/2025 | $10.50 | $9.82 (-6.48%) | $10.69 | $9.63 | 1.92 M | $347.09 M |
| 07/25/2025 | $10.38 | $10.30 (-0.77%) | $10.44 | $9.98 | 1.29 M | $364.06 M |
| 07/24/2025 | $10.52 | $10.35 (-1.62%) | $10.71 | $10.25 | 1.76 M | $365.83 M |
| 07/23/2025 | $10.10 | $10.73 (6.24%) | $10.74 | $10.01 | 3.71 M | $379.26 M |
| 07/22/2025 | $10.80 | $10.09 (-6.57%) | $10.80 | $9.84 | 2.91 M | $356.64 M |
| 07/21/2025 | $12.18 | $10.80 (-11.33%) | $13.00 | $10.66 | 4.14 M | $381.73 M |
| 07/18/2025 | $12.39 | $12.24 (-1.21%) | $12.71 | $11.80 | 4.92 M | $432.63 M |
| 07/17/2025 | $10.32 | $12.68 (22.87%) | $12.80 | $10.30 | 13.48 M | $448.18 M |
| 07/16/2025 | $9.17 | $9.65 (5.23%) | $9.74 | $8.75 | 3.67 M | $341.09 M |
| 07/15/2025 | $9.66 | $9.17 (-5.07%) | $10.49 | $9.11 | 6.18 M | $324.12 M |
| 07/14/2025 | $8.67 | $9.04 (4.27%) | $9.06 | $8.24 | 2.60 M | $319.52 M |
| 07/11/2025 | $8.76 | $8.70 (-0.68%) | $9.55 | $8.63 | 5.52 M | $307.51 M |
| 07/10/2025 | $8.57 | $8.33 (-2.8%) | $8.89 | $8.31 | 1.68 M | $294.43 M |
| 07/09/2025 | $8.42 | $8.50 (0.95%) | $8.52 | $8.04 | 2.16 M | $300.44 M |
| 07/08/2025 | $8.05 | $8.42 (4.6%) | $8.54 | $7.92 | 2.39 M | $297.61 M |
| 07/07/2025 | $8.06 | $7.95 (-1.36%) | $8.17 | $7.65 | 1.74 M | $281.00 M |
| 07/03/2025 | $8.23 | $8.22 (-0.12%) | $8.30 | $8.10 | 688.10 K | $290.54 M |
| 07/02/2025 | $8.10 | $8.21 (1.36%) | $8.40 | $7.96 | 1.96 M | $290.19 M |
| 07/01/2025 | $8.70 | $8.05 (-7.47%) | $8.70 | $7.92 | 2.33 M | $284.53 M |
| 06/30/2025 | $8.84 | $8.66 (-2.04%) | $9.10 | $8.63 | 1.95 M | $306.09 M |
| 06/27/2025 | $9.30 | $8.81 (-5.27%) | $9.39 | $8.70 | 6.26 M | $311.40 M |
| 06/26/2025 | $8.32 | $9.47 (13.82%) | $9.59 | $8.20 | 3.21 M | $334.72 M |
| 06/25/2025 | $8.90 | $8.23 (-7.53%) | $8.94 | $8.17 | 2.04 M | $290.89 M |
| 06/24/2025 | $8.55 | $8.78 (2.69%) | $9.00 | $8.46 | 1.91 M | $310.34 M |
| 06/23/2025 | $8.43 | $8.31 (-1.42%) | $8.48 | $7.78 | 2.42 M | $293.72 M |
| 06/20/2025 | $9.16 | $8.66 (-5.46%) | $9.29 | $8.59 | 2.83 M | $306.09 M |
| 06/18/2025 | $8.55 | $8.91 (4.21%) | $9.16 | $8.48 | 2.10 M | $314.93 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.
