5 DAY PERFORMANCE
+25.24%
1 MONTH PERFORMANCE
+163.11%
3 MONTH PERFORMANCE
+295.24%
6 MONTH PERFORMANCE
+334.76%
YEAR-TO-DATE PERFORMANCE
-25.59%
1 YEAR PERFORMANCE
+1,242.65%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.85 | $9.04 (15.16%) | $9.46 | $7.50 | 10.61 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 |
| 01/03/2025 | $11.00 | $10.31 (-6.27%) | $12.43 | $9.81 | 8.16 M | $269.89 M |
| 01/02/2025 | $11.40 | $11.76 (3.16%) | $12.60 | $9.90 | 7.71 M | $307.85 M |
| 12/31/2024 | $12.17 | $12.27 (0.82%) | $12.92 | $10.78 | 9.61 M | $321.20 M |
| 12/30/2024 | $13.42 | $13.31 (-0.82%) | $14.95 | $10.29 | 31.46 M | $348.42 M |
| 12/27/2024 | $8.54 | $11.77 (37.82%) | $14.05 | $8.25 | 73.11 M | $308.11 M |
| 12/26/2024 | $6.79 | $7.29 (7.36%) | $8.86 | $6.30 | 71.82 M | $190.83 M |
| 12/24/2024 | $3.72 | $4.94 (32.8%) | $5.20 | $3.59 | 10.24 M | $129.32 M |
| 12/23/2024 | $4.20 | $3.59 (-14.52%) | $4.23 | $3.44 | 5.06 M | $93.98 M |
| 12/20/2024 | $3.03 | $3.53 (16.5%) | $3.64 | $3.03 | 2.35 M | $92.41 M |
| 12/19/2024 | $3.90 | $3.13 (-19.74%) | $4.17 | $3.02 | 4.00 M | $81.94 M |
| 12/18/2024 | $3.69 | $3.61 (-2.17%) | $4.27 | $3.51 | 4.41 M | $94.50 M |
| 12/17/2024 | $4.28 | $3.54 (-17.29%) | $4.33 | $3.50 | 3.36 M | $92.67 M |
| 12/16/2024 | $3.38 | $4.23 (25.15%) | $4.40 | $3.27 | 5.72 M | $110.73 M |
| 12/13/2024 | $3.50 | $3.47 (-0.86%) | $3.81 | $3.42 | 2.25 M | $90.84 M |
| 12/12/2024 | $4.00 | $3.55 (-11.25%) | $4.31 | $3.54 | 2.10 M | $92.93 M |
| 12/11/2024 | $4.20 | $3.96 (-5.71%) | $4.21 | $3.63 | 2.25 M | $103.66 M |
| 12/10/2024 | $3.90 | $4.07 (4.36%) | $4.55 | $3.90 | 2.35 M | $106.54 M |
| 12/09/2024 | $4.78 | $3.95 (-17.36%) | $4.96 | $3.90 | 3.06 M | $103.40 M |
| 12/06/2024 | $4.75 | $4.46 (-6.11%) | $4.82 | $4.11 | 3.84 M | $116.75 M |
| 12/05/2024 | $5.23 | $4.68 (-10.52%) | $5.23 | $4.64 | 2.63 M | $122.51 M |
| 12/04/2024 | $5.44 | $4.87 (-10.48%) | $5.55 | $4.66 | 3.06 M | $127.48 M |
| 12/03/2024 | $5.85 | $5.40 (-7.69%) | $5.97 | $4.85 | 3.37 M | $141.36 M |
| 12/02/2024 | $7.50 | $5.92 (-21.07%) | $7.93 | $5.63 | 7.76 M | $154.97 M |
| 11/29/2024 | $5.65 | $6.46 (14.34%) | $6.48 | $5.42 | 4.98 M | $169.11 M |
| 11/27/2024 | $6.38 | $5.33 (-16.46%) | $6.70 | $5.25 | 6.41 M | $139.53 M |
| 11/26/2024 | $4.24 | $7.21 (70.05%) | $7.37 | $4.10 | 39.62 M | $188.74 M |
| 11/25/2024 | $5.50 | $4.41 (-19.82%) | $5.85 | $4.26 | 17.54 M | $115.44 M |
| 11/22/2024 | $2.22 | $4.60 (107.21%) | $5.05 | $2.15 | 83.07 M | $120.42 M |
| 11/21/2024 | $2.30 | $2.00 (-13.04%) | $2.71 | $1.98 | 6.36 M | $52.35 M |
| 11/20/2024 | $1.93 | $1.94 (0.52%) | $2.35 | $1.87 | 2.15 M | $50.78 M |
| 11/19/2024 | $1.83 | $1.80 (-1.64%) | $1.98 | $1.74 | 629,633 | $47.12 M |
| 11/18/2024 | $1.88 | $1.78 (-5.32%) | $1.90 | $1.75 | 302,000 | $46.60 M |
| 11/15/2024 | $1.88 | $1.85 (-1.6%) | $1.90 | $1.73 | 270,200 | $49.25 M |
| 11/14/2024 | $2.08 | $1.83 (-12.02%) | $2.09 | $1.69 | 1.04 M | $48.72 M |
| 11/13/2024 | $2.20 | $2.07 (-5.91%) | $2.42 | $2.06 | 435,048 | $55.11 M |
| 11/12/2024 | $2.33 | $2.17 (-6.87%) | $2.41 | $2.12 | 355,744 | $57.77 M |
| 11/11/2024 | $2.22 | $2.36 (6.31%) | $2.44 | $2.15 | 531,400 | $62.83 M |
| 11/08/2024 | $2.15 | $2.10 (-2.33%) | $2.16 | $2.02 | 255,124 | $55.91 M |
| 11/07/2024 | $2.19 | $2.16 (-1.37%) | $2.24 | $2.09 | 249,136 | $57.51 M |
| 11/06/2024 | $2.20 | $2.19 (-0.45%) | $2.25 | $2.08 | 304,900 | $58.30 M |
| 11/05/2024 | $2.13 | $2.08 (-2.35%) | $2.30 | $2.02 | 438,800 | $55.38 M |
| 11/04/2024 | $2.00 | $1.95 (-2.5%) | $2.11 | $1.92 | 163,450 | $51.91 M |
| 11/01/2024 | $2.07 | $2.01 (-2.9%) | $2.14 | $1.95 | 129,321 | $53.51 M |
| 10/31/2024 | $2.19 | $2.05 (-6.39%) | $2.25 | $2.04 | 204,500 | $54.58 M |
| 10/30/2024 | $2.28 | $2.23 (-2.19%) | $2.35 | $2.09 | 231,000 | $59.37 M |
| 10/29/2024 | $2.24 | $2.30 (2.68%) | $2.35 | $2.20 | 174,589 | $61.23 M |
| 10/28/2024 | $2.27 | $2.29 (0.88%) | $2.61 | $2.22 | 659,054 | $60.97 M |
| 10/25/2024 | $1.98 | $2.24 (13.13%) | $2.37 | $1.98 | 410,800 | $59.64 M |
| 10/24/2024 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.94 | 229,900 | $52.98 M |
| 10/23/2024 | $2.00 | $2.00 (0%) | $2.02 | $1.89 | 153,800 | $53.25 M |
| 10/22/2024 | $2.07 | $1.99 (-3.86%) | $2.13 | $1.97 | 241,437 | $52.98 M |
| 10/21/2024 | $2.21 | $2.10 (-4.98%) | $2.21 | $2.00 | 308,661 | $55.91 M |
| 10/18/2024 | $2.23 | $2.19 (-1.79%) | $2.27 | $2.15 | 93,632 | $58.30 M |
| 10/17/2024 | $2.25 | $2.22 (-1.33%) | $2.28 | $2.16 | 201,000 | $59.10 M |
| 10/16/2024 | $2.35 | $2.26 (-3.83%) | $2.43 | $2.19 | 386,300 | $60.17 M |
| 10/15/2024 | $2.46 | $2.31 (-6.1%) | $2.56 | $2.30 | 338,700 | $61.50 M |