-
5 DAY PERFORMANCE
-27.21% -
1 MONTH PERFORMANCE
+55.49% -
3 MONTH PERFORMANCE
+180.70% -
6 MONTH PERFORMANCE
+33.33%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.09 | $0.08 (-5.82%) | $0.18 | $0.07 | 905,415 | $53.25 M |
| 11/20/2024 | $0.03 | $0.05 (81.33%) | $0.15 | $0.03 | 914,744 | $51.65 M |
| 11/19/2024 | $0.03 | $0.02 (-14.23%) | $0.04 | $0.02 | 30,358 | $47.92 M |
| 11/18/2024 | $0.02 | $0.03 (26.27%) | $0.03 | $0.02 | 11,555 | $47.39 M |
| 11/15/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $49.25 M |
| 11/14/2024 | $0.03 | $0.02 (-34.81%) | $0.03 | $0.02 | 40,767 | $48.72 M |
| 11/13/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $55.11 M |
| 11/12/2024 | $0.03 | $0.03 (-1.78%) | $0.04 | $0.03 | 10,894 | $57.77 M |
| 11/11/2024 | $0.04 | $0.03 (-20.62%) | $0.04 | $0.03 | 4,579 | $62.83 M |
| 11/08/2024 | $0.04 | $0.03 (-12.53%) | $0.04 | $0.03 | 13,149 | $55.91 M |
| 11/07/2024 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 1,904 | $57.51 M |
| 11/06/2024 | $0.04 | $0.04 (-12.68%) | $0.04 | $0.04 | 2,917 | $58.30 M |
| 11/05/2024 | $0.04 | $0.04 (-13.84%) | $0.04 | $0.04 | 6,437 | $55.38 M |
| 11/04/2024 | $0.04 | $0.04 (10.53%) | $0.04 | $0.04 | 2,402 | $51.91 M |
| 11/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 336 | $53.51 M |
| 10/31/2024 | $0.04 | $0.03 (-21.99%) | $0.04 | $0.03 | 20,114 | $54.58 M |
| 10/30/2024 | $0.04 | $0.04 (4.68%) | $0.04 | $0.04 | 13,307 | $59.37 M |
| 10/29/2024 | $0.04 | $0.04 (-5.35%) | $0.04 | $0.04 | 5,593 | $61.23 M |
| 10/28/2024 | $0.05 | $0.05 (-0.33%) | $0.05 | $0.04 | 1,371 | $60.97 M |
| 10/25/2024 | $0.04 | $0.05 (7.78%) | $0.05 | $0.04 | 4,316 | $59.64 M |
| 10/24/2024 | $0.05 | $0.04 (-11.69%) | $0.05 | $0.04 | 8,557 | $52.98 M |
| 10/23/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 856 | $53.25 M |
| 10/22/2024 | $0.04 | $0.04 (4.5%) | $0.05 | $0.04 | 26,261 | $52.98 M |
| 10/21/2024 | $0.04 | $0.05 (20.49%) | $0.05 | $0.04 | 12,678 | $55.91 M |
| 10/18/2024 | $0.05 | $0.04 (-12.53%) | $0.06 | $0.04 | 10,996 | $58.30 M |
| 10/17/2024 | $0.04 | $0.04 (1.15%) | $0.05 | $0.04 | 20,835 | $59.10 M |
| 10/16/2024 | $0.04 | $0.04 (-3.15%) | $0.04 | $0.04 | 3,558 | $60.17 M |
| 10/15/2024 | $0.05 | $0.04 (-6.75%) | $0.06 | $0.04 | 88,665 | $61.50 M |
| 10/14/2024 | $0.06 | $0.04 (-29.67%) | $0.06 | $0.04 | 23,191 | $65.23 M |
| 10/11/2024 | $0.06 | $0.06 (-1.84%) | $0.07 | $0.05 | 33,563 | $62.30 M |
| 10/10/2024 | $0.09 | $0.05 (-48.44%) | $0.09 | $0.05 | 50,361 | $61.50 M |
| 10/09/2024 | $0.07 | $0.06 (-20.14%) | $0.11 | $0.05 | 308,143 | $63.63 M |
| 10/08/2024 | $0.03 | $0.09 (193.33%) | $0.27 | $0.03 | 1.05 M | $73.21 M |
| 10/07/2024 | $0.04 | $0.03 (-16.45%) | $0.04 | $0.03 | 5,845 | $50.05 M |
| 10/04/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 9,030 | $49.78 M |
| 10/03/2024 | $0.04 | $0.03 (-0.86%) | $0.04 | $0.03 | 12,665 | $53.25 M |
| 10/02/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,174 | $51.91 M |
| 10/01/2024 | $0.03 | $0.03 (-14.06%) | $0.03 | $0.02 | 63,810 | $45.79 M |
| 09/30/2024 | $0.03 | $0.04 (26.33%) | $0.04 | $0.03 | 78,597 | $47.66 M |
| 09/27/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $47.92 M |
| 09/26/2024 | $0.03 | $0.03 (0.67%) | $0.03 | $0.03 | 9,396 | $47.92 M |
| 09/25/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 552 | $48.45 M |
| 09/24/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 616 | $46.06 M |
| 09/23/2024 | $0.02 | $0.02 (0.49%) | $0.02 | $0.02 | 958 | $44.19 M |
| 09/20/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,698 | $47.12 M |
| 09/19/2024 | $0.03 | $0.03 (7.68%) | $0.03 | $0.03 | 2,103 | $50.58 M |
| 09/18/2024 | $0.02 | $0.02 (0.47%) | $0.02 | $0.02 | 1,441 | $49.25 M |
| 09/17/2024 | $0.02 | $0.03 (27.05%) | $0.03 | $0.02 | 1,002 | $51.65 M |
| 09/16/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $54.58 M |
| 09/13/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 100 | $51.12 M |
| 09/12/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $40.20 M |
| 09/11/2024 | $0.02 | $0.03 (25%) | $0.03 | $0.02 | 6,288 | $39.93 M |
| 09/10/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $42.06 M |
| 09/09/2024 | $0.02 | $0.02 (-14.89%) | $0.02 | $0.02 | 3,492 | $42.33 M |
| 09/06/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 6,666 | $39.14 M |
| 09/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,944 | $41.00 M |
| 09/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 9,286 | $43.93 M |
| 09/03/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4,050 | $42.86 M |
| 08/30/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $44.99 M |
| 08/29/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 9,230 | $44.46 M |
| 08/28/2024 | $0.03 | $0.03 (-0.4%) | $0.03 | $0.03 | 3,773 | $44.46 M |
| 08/27/2024 | $0.03 | $0.03 (-15.54%) | $0.03 | $0.03 | 11,897 | $45.53 M |
| 08/26/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 23,188 | $47.92 M |
| 08/23/2024 | $0.03 | $0.03 (-0.67%) | $0.03 | $0.03 | 8,059 | $50.85 M |
| 08/22/2024 | $0.03 | $0.03 (-12.28%) | $0.03 | $0.03 | 20,161 | $50.85 M |
| 08/21/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 14,838 | $43.13 M |