5 DAY PERFORMANCE
+13.83%
1 MONTH PERFORMANCE
+43.60%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
+73.59%
YEAR-TO-DATE PERFORMANCE
-56.96%
1 YEAR PERFORMANCE
+500.00%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.33 | $0.32 (-1.57%) | $0.37 | $0.32 | 106.49 K | $272.87 M |
| 05/28/2025 | $0.32 | $0.31 (-3.7%) | $0.32 | $0.30 | 46.95 K | $265.09 M |
| 05/27/2025 | $0.29 | $0.32 (8.81%) | $0.33 | $0.29 | 46.13 K | $273.22 M |
| 05/23/2025 | $0.30 | $0.29 (-3.37%) | $0.30 | $0.27 | 81.98 K | $262.62 M |
| 05/22/2025 | $0.25 | $0.28 (12%) | $0.28 | $0.24 | 71.06 K | $252.01 M |
| 05/21/2025 | $0.28 | $0.25 (-10.68%) | $0.32 | $0.25 | 72.13 K | $236.11 M |
| 05/20/2025 | $0.27 | $0.32 (18.52%) | $0.33 | $0.26 | 67.61 K | $263.33 M |
| 05/19/2025 | $0.25 | $0.27 (7.96%) | $0.27 | $0.23 | 132.52 K | $264.39 M |
| 05/16/2025 | $0.22 | $0.25 (12.57%) | $0.26 | $0.22 | 18.70 K | $256.96 M |
| 05/15/2025 | $0.26 | $0.24 (-7.11%) | $0.26 | $0.20 | 9.52 K | $216.32 M |
| 05/14/2025 | $0.23 | $0.24 (4.8%) | $0.27 | $0.21 | 74.49 K | $223.38 M |
| 05/13/2025 | $0.27 | $0.24 (-12.96%) | $0.27 | $0.22 | 66.15 K | $209.95 M |
| 05/12/2025 | $0.27 | $0.22 (-18.11%) | $0.27 | $0.22 | 47.11 K | $219.14 M |
| 05/09/2025 | $0.25 | $0.26 (5.24%) | $0.26 | $0.22 | 14.80 K | $167.81 M |
| 05/08/2025 | $0.24 | $0.24 (2.35%) | $0.25 | $0.21 | 18.01 K | $171.33 M |
| 05/07/2025 | $0.23 | $0.22 (-3.91%) | $0.23 | $0.22 | 10.20 K | $153.74 M |
| 05/06/2025 | $0.26 | $0.23 (-10.64%) | $0.26 | $0.23 | 5.04 K | $158.34 M |
| 05/05/2025 | $0.21 | $0.26 (22.69%) | $0.26 | $0.20 | 15.71 K | $163.21 M |
| 05/02/2025 | $0.22 | $0.23 (4.06%) | $0.26 | $0.18 | 16.61 K | $169.17 M |
| 05/01/2025 | $0.23 | $0.23 (-0.09%) | $0.25 | $0.20 | 45.80 K | $166.73 M |
| 04/30/2025 | $0.18 | $0.23 (27.67%) | $0.23 | $0.18 | 25.63 K | $164.57 M |
| 04/29/2025 | $0.27 | $0.24 (-9.38%) | $0.27 | $0.22 | 41.87 K | $168.35 M |
| 04/28/2025 | $0.23 | $0.25 (7.83%) | $0.25 | $0.21 | 29.11 K | $174.58 M |
| 04/25/2025 | $0.23 | $0.23 (0.89%) | $0.23 | $0.20 | 32.99 K | $164.39 M |
| 04/24/2025 | $0.22 | $0.23 (4.82%) | $0.23 | $0.19 | 20.03 K | $167.80 M |
| 04/23/2025 | $0.20 | $0.22 (9.9%) | $0.23 | $0.20 | 60.94 K | $156.28 M |
| 04/22/2025 | $0.18 | $0.20 (8.88%) | $0.20 | $0.17 | 2.00 K | $149.73 M |
| 04/21/2025 | $0.16 | $0.20 (29.03%) | $0.20 | $0.16 | 6.57 K | $145.81 M |
| 04/17/2025 | $0.20 | $0.20 (0.23%) | $0.20 | $0.18 | 4.00 K | $149.73 M |
| 04/16/2025 | $0.20 | $0.20 (0%) | $0.21 | $0.20 | 5.01 K | $151.83 M |
| 04/15/2025 | $0.18 | $0.19 (3.2%) | $0.22 | $0.16 | 39.21 K | $155.49 M |
| 04/14/2025 | $0.20 | $0.20 (-1.23%) | $0.22 | $0.19 | 51.81 K | $152.61 M |
| 04/11/2025 | $0.21 | $0.23 (9.62%) | $0.23 | $0.19 | 32.88 K | $162.56 M |
| 04/10/2025 | $0.20 | $0.23 (15%) | $0.23 | $0.19 | 15.48 K | $153.66 M |
| 04/09/2025 | $0.19 | $0.23 (19.59%) | $0.23 | $0.18 | 23.50 K | $160.99 M |
| 04/08/2025 | $0.21 | $0.21 (-0.92%) | $0.25 | $0.19 | 90.11 K | $144.50 M |
| 04/07/2025 | $0.23 | $0.23 (0.43%) | $0.25 | $0.22 | 62.08 K | $143.19 M |
| 04/04/2025 | $0.27 | $0.25 (-7.41%) | $0.28 | $0.24 | 37.81 K | $146.86 M |
| 04/03/2025 | $0.26 | $0.30 (13.58%) | $0.30 | $0.26 | 20.88 K | $157.85 M |
| 04/02/2025 | $0.30 | $0.32 (8.47%) | $0.32 | $0.26 | 7.64 K | $164.13 M |
| 04/01/2025 | $0.27 | $0.30 (10%) | $0.31 | $0.25 | 2.86 K | $152.09 M |
| 03/31/2025 | $0.27 | $0.28 (2.75%) | $0.31 | $0.27 | 17.30 K | $153.92 M |
| 03/28/2025 | $0.31 | $0.32 (3.87%) | $0.32 | $0.26 | 41.45 K | $170.41 M |
| 03/27/2025 | $0.28 | $0.31 (9.89%) | $0.31 | $0.28 | 14.05 K | $161.51 M |
| 03/26/2025 | $0.34 | $0.30 (-13.24%) | $0.34 | $0.28 | 34.69 K | $177.48 M |
| 03/25/2025 | $0.33 | $0.32 (-0.95%) | $0.33 | $0.31 | 10.93 K | $188.48 M |
| 03/24/2025 | $0.34 | $0.35 (2.65%) | $0.35 | $0.34 | 21.56 K | $198.69 M |
| 03/21/2025 | $0.33 | $0.35 (9.1%) | $0.35 | $0.31 | 24.86 K | $192.67 M |
| 03/20/2025 | $0.35 | $0.34 (-2.86%) | $0.35 | $0.33 | 20.12 K | $201.83 M |
| 03/19/2025 | $0.33 | $0.34 (4.86%) | $0.35 | $0.30 | 11.16 K | $203.40 M |
| 03/18/2025 | $0.32 | $0.32 (1.88%) | $0.37 | $0.28 | 53.51 K | $196.85 M |
| 03/17/2025 | $0.34 | $0.35 (1.47%) | $0.37 | $0.29 | 42.95 K | $201.57 M |
| 03/14/2025 | $0.28 | $0.32 (15.85%) | $0.35 | $0.27 | 46.80 K | $193.19 M |
| 03/13/2025 | $0.26 | $0.25 (-3.46%) | $0.29 | $0.25 | 13.86 K | $168.84 M |
| 03/12/2025 | $0.27 | $0.29 (6.3%) | $0.29 | $0.26 | 19.56 K | $179.84 M |
| 03/11/2025 | $0.27 | $0.25 (-7.78%) | $0.31 | $0.24 | 91.62 K | $160.73 M |
| 03/10/2025 | $0.30 | $0.29 (-3.37%) | $0.30 | $0.26 | 50.72 K | $167.27 M |
| 03/07/2025 | $0.32 | $0.32 (0%) | $0.36 | $0.28 | 29.20 K | $174.08 M |
| 03/06/2025 | $0.35 | $0.31 (-10.69%) | $0.37 | $0.29 | 63.72 K | $191.88 M |
| 03/05/2025 | $0.35 | $0.38 (7.14%) | $0.41 | $0.34 | 26.57 K | $206.54 M |
| 03/04/2025 | $0.34 | $0.36 (5.26%) | $0.37 | $0.30 | 20.06 K | $172.25 M |
| 03/03/2025 | $0.41 | $0.35 (-14.44%) | $0.41 | $0.34 | 37.12 K | $178.27 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.
