5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-50.94%
3 MONTH PERFORMANCE
+4.46%
6 MONTH PERFORMANCE
-36.59%
YEAR-TO-DATE PERFORMANCE
-66.09%
1 YEAR PERFORMANCE
+136.58%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/18/2025 | $0.27 | $0.26 (-4.97%) | $0.28 | $0.23 | 48.43 K | $269.51 M |
| 08/15/2025 | $0.25 | $0.24 (-3.92%) | $0.25 | $0.23 | 144.67 K | $262.97 M |
| 08/14/2025 | $0.23 | $0.25 (7.25%) | $0.25 | $0.21 | 39.60 K | $267.21 M |
| 08/13/2025 | $0.24 | $0.26 (6.56%) | $0.27 | $0.23 | 64.83 K | $275.70 M |
| 08/12/2025 | $0.25 | $0.24 (-4.12%) | $0.25 | $0.23 | 183.05 K | $269.69 M |
| 08/11/2025 | $0.25 | $0.25 (0.49%) | $0.27 | $0.23 | 80.86 K | $265.45 M |
| 08/08/2025 | $0.28 | $0.28 (-1.79%) | $0.31 | $0.23 | 228.10 K | $268.63 M |
| 08/07/2025 | $0.30 | $0.26 (-13.18%) | $0.30 | $0.25 | 280.83 K | $255.55 M |
| 08/06/2025 | $0.37 | $0.32 (-13%) | $0.38 | $0.30 | 28.64 K | $290.89 M |
| 08/05/2025 | $0.36 | $0.36 (0.54%) | $0.36 | $0.31 | 63.67 K | $315.28 M |
| 08/04/2025 | $0.34 | $0.34 (-1.92%) | $0.34 | $0.31 | 114.83 K | $301.15 M |
| 08/01/2025 | $0.33 | $0.36 (10.77%) | $0.38 | $0.30 | 39.94 K | $279.94 M |
| 07/31/2025 | $0.31 | $0.32 (4.03%) | $0.36 | $0.31 | 35.33 K | $289.13 M |
| 07/30/2025 | $0.32 | $0.31 (-4.17%) | $0.32 | $0.30 | 37.77 K | $289.83 M |
| 07/29/2025 | $0.35 | $0.29 (-17.14%) | $0.35 | $0.26 | 196.24 K | $300.79 M |
| 07/28/2025 | $0.36 | $0.35 (-2.75%) | $0.40 | $0.35 | 61.28 K | $347.09 M |
| 07/25/2025 | $0.38 | $0.38 (-0.77%) | $0.41 | $0.36 | 33.88 K | $364.06 M |
| 07/24/2025 | $0.46 | $0.37 (-18.59%) | $0.46 | $0.34 | 210.13 K | $365.83 M |
| 07/23/2025 | $0.48 | $0.43 (-10.83%) | $0.50 | $0.42 | 65.69 K | $379.26 M |
| 07/22/2025 | $0.51 | $0.41 (-20.37%) | $0.52 | $0.38 | 124.23 K | $356.64 M |
| 07/21/2025 | $0.57 | $0.47 (-17.53%) | $0.58 | $0.45 | 101.29 K | $381.73 M |
| 07/18/2025 | $0.58 | $0.53 (-8.35%) | $0.59 | $0.45 | 471.46 K | $432.63 M |
| 07/17/2025 | $0.47 | $0.57 (21.28%) | $0.60 | $0.47 | 820.53 K | $448.18 M |
| 07/16/2025 | $0.42 | $0.43 (0.06%) | $0.47 | $0.38 | 139.05 K | $341.09 M |
| 07/15/2025 | $0.37 | $0.38 (1.35%) | $0.39 | $0.35 | 121.74 K | $324.12 M |
| 07/14/2025 | $0.33 | $0.32 (-3.03%) | $0.36 | $0.32 | 54.99 K | $319.52 M |
| 07/11/2025 | $0.37 | $0.33 (-10.81%) | $0.37 | $0.32 | 527.60 K | $307.51 M |
| 07/10/2025 | $0.30 | $0.30 (-0.37%) | $0.33 | $0.28 | 43.54 K | $294.43 M |
| 07/09/2025 | $0.36 | $0.30 (-18.01%) | $0.36 | $0.29 | 31.19 K | $300.44 M |
| 07/08/2025 | $0.31 | $0.31 (0.26%) | $0.33 | $0.29 | 16.26 K | $297.61 M |
| 07/07/2025 | $0.31 | $0.33 (7.29%) | $0.33 | $0.28 | 20.85 K | $281.00 M |
| 07/03/2025 | $0.33 | $0.31 (-6.67%) | $0.34 | $0.31 | 78.70 K | $290.54 M |
| 07/02/2025 | $0.38 | $0.34 (-8.79%) | $0.39 | $0.30 | 224.04 K | $290.19 M |
| 07/01/2025 | $0.36 | $0.39 (7.32%) | $0.40 | $0.36 | 5.66 K | $284.53 M |
| 06/30/2025 | $0.40 | $0.38 (-4.16%) | $0.40 | $0.38 | 40.35 K | $306.09 M |
| 06/27/2025 | $0.42 | $0.38 (-10.93%) | $0.42 | $0.37 | 31.51 K | $311.40 M |
| 06/26/2025 | $0.40 | $0.42 (5%) | $0.43 | $0.39 | 54.04 K | $334.72 M |
| 06/25/2025 | $0.44 | $0.39 (-12.9%) | $0.44 | $0.38 | 26.52 K | $290.89 M |
| 06/24/2025 | $0.44 | $0.41 (-7.22%) | $0.44 | $0.41 | 20.13 K | $310.34 M |
| 06/23/2025 | $0.44 | $0.40 (-9.07%) | $0.44 | $0.39 | 40.17 K | $293.72 M |
| 06/20/2025 | $0.43 | $0.43 (-1.12%) | $0.47 | $0.42 | 16.77 K | $306.09 M |
| 06/18/2025 | $0.42 | $0.44 (5.19%) | $0.50 | $0.41 | 17.26 K | $314.93 M |
| 06/17/2025 | $0.49 | $0.42 (-14%) | $0.49 | $0.41 | 61.69 K | $303.27 M |
| 06/16/2025 | $0.40 | $0.45 (12.5%) | $0.49 | $0.40 | 29.82 K | $314.58 M |
| 06/13/2025 | $0.45 | $0.41 (-8.89%) | $0.45 | $0.40 | 50.23 K | $281.35 M |
| 06/12/2025 | $0.55 | $0.46 (-16.24%) | $0.55 | $0.43 | 37.35 K | $304.68 M |
| 06/11/2025 | $0.48 | $0.51 (6.27%) | $0.55 | $0.48 | 38.84 K | $310.34 M |
| 06/10/2025 | $0.59 | $0.48 (-18.44%) | $0.59 | $0.48 | 27.07 K | $331.54 M |
| 06/09/2025 | $0.58 | $0.53 (-8.29%) | $0.58 | $0.50 | 217.04 K | $337.20 M |
| 06/06/2025 | $0.34 | $0.47 (37.08%) | $0.54 | $0.34 | 265.39 K | $338.96 M |
| 06/05/2025 | $0.42 | $0.35 (-15.66%) | $0.50 | $0.34 | 101.24 K | $290.89 M |
| 06/04/2025 | $0.33 | $0.40 (22.29%) | $0.43 | $0.33 | 185.56 K | $315.28 M |
| 06/03/2025 | $0.37 | $0.32 (-13.51%) | $0.37 | $0.32 | 23.62 K | $255.90 M |
| 06/02/2025 | $0.35 | $0.35 (0%) | $0.39 | $0.33 | 93.53 K | $266.15 M |
| 05/30/2025 | $0.31 | $0.33 (6.45%) | $0.35 | $0.31 | 55.19 K | $278.17 M |
| 05/29/2025 | $0.32 | $0.32 (-0.62%) | $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 |
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.
