5 DAY PERFORMANCE
-5.08%
1 MONTH PERFORMANCE
+202.70%
3 MONTH PERFORMANCE
+1,265.85%
6 MONTH PERFORMANCE
+1,446.96%
YEAR-TO-DATE PERFORMANCE
-26.97%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $0.54 | $0.56 (3.93%) | $0.64 | $0.49 | 248,769 | $236.64 M |
| 01/13/2025 | $0.58 | $0.49 (-15.5%) | $0.65 | $0.45 | 216,269 | $189.52 M |
| 01/10/2025 | $0.66 | $0.60 (-9.09%) | $0.67 | $0.57 | 66,296 | $190.83 M |
| 01/08/2025 | $0.67 | $0.59 (-11.28%) | $0.70 | $0.47 | 353,080 | $198.95 M |
| 01/07/2025 | $0.79 | $0.72 (-8.78%) | $0.79 | $0.64 | 331,926 | $215.70 M |
| 01/06/2025 | $0.69 | $0.77 (11.59%) | $0.77 | $0.63 | 382,898 | $250.52 M |
| 01/03/2025 | $0.63 | $0.60 (-4.58%) | $0.70 | $0.50 | 405,955 | $269.89 M |
| 01/02/2025 | $0.77 | $0.66 (-13.93%) | $0.80 | $0.60 | 611,950 | $307.85 M |
| 12/31/2024 | $0.97 | $0.77 (-20.62%) | $0.97 | $0.70 | 622,695 | $321.20 M |
| 12/30/2024 | $1.39 | $0.90 (-35.25%) | $1.40 | $0.90 | 1.62 M | $348.42 M |
| 12/27/2024 | $1.25 | $0.99 (-21.2%) | $1.69 | $0.72 | 2.58 M | $308.11 M |
| 12/26/2024 | $0.33 | $0.80 (142.28%) | $0.99 | $0.33 | 1.75 M | $190.83 M |
| 12/24/2024 | $0.22 | $0.24 (10.05%) | $0.27 | $0.19 | 447,519 | $129.32 M |
| 12/23/2024 | $0.23 | $0.20 (-13%) | $0.23 | $0.19 | 139,272 | $93.98 M |
| 12/20/2024 | $0.15 | $0.17 (10.39%) | $0.20 | $0.15 | 55,258 | $92.41 M |
| 12/19/2024 | $0.22 | $0.18 (-18.79%) | $0.22 | $0.15 | 165,319 | $81.94 M |
| 12/18/2024 | $0.18 | $0.19 (7.39%) | $0.21 | $0.16 | 387,255 | $94.50 M |
| 12/17/2024 | $0.26 | $0.18 (-31.35%) | $0.27 | $0.17 | 243,804 | $92.67 M |
| 12/16/2024 | $0.19 | $0.24 (28.98%) | $0.27 | $0.17 | 559,859 | $110.73 M |
| 12/13/2024 | $0.17 | $0.19 (12.12%) | $0.19 | $0.17 | 59,978 | $90.84 M |
| 12/12/2024 | $0.18 | $0.17 (-8.33%) | $0.18 | $0.16 | 32,350 | $92.93 M |
| 12/11/2024 | $0.16 | $0.17 (7.45%) | $0.19 | $0.16 | 50,483 | $103.66 M |
| 12/10/2024 | $0.16 | $0.16 (0.63%) | $0.20 | $0.16 | 162,727 | $106.54 M |
| 12/09/2024 | $0.15 | $0.16 (5.33%) | $0.17 | $0.15 | 72,410 | $103.40 M |
| 12/06/2024 | $0.17 | $0.15 (-11.74%) | $0.17 | $0.15 | 93,384 | $116.75 M |
| 12/05/2024 | $0.17 | $0.16 (-6%) | $0.20 | $0.15 | 51,779 | $122.51 M |
| 12/04/2024 | $0.19 | $0.17 (-8.65%) | $0.19 | $0.13 | 298,879 | $127.48 M |
| 12/03/2024 | $0.20 | $0.20 (0.1%) | $0.21 | $0.18 | 94,781 | $141.36 M |
| 12/02/2024 | $0.25 | $0.20 (-22%) | $0.26 | $0.19 | 528,466 | $154.97 M |
| 11/29/2024 | $0.22 | $0.19 (-13.55%) | $0.22 | $0.17 | 307,679 | $169.11 M |
| 11/27/2024 | $0.26 | $0.17 (-32.21%) | $0.26 | $0.17 | 664,268 | $139.53 M |
| 11/26/2024 | $0.19 | $0.27 (43.89%) | $0.29 | $0.19 | 905,552 | $188.74 M |
| 11/25/2024 | $0.44 | $0.19 (-56.82%) | $0.44 | $0.17 | 893,364 | $115.44 M |
| 11/22/2024 | $0.12 | $0.29 (128.92%) | $0.32 | $0.11 | 1.68 M | $120.42 M |
| 11/21/2024 | $0.09 | $0.08 (-5.82%) | $0.18 | $0.07 | 911,251 | $52.35 M |
| 11/20/2024 | $0.03 | $0.05 (81.33%) | $0.15 | $0.03 | 914,744 | $50.78 M |
| 11/19/2024 | $0.03 | $0.02 (-14.23%) | $0.04 | $0.02 | 30,358 | $47.12 M |
| 11/18/2024 | $0.02 | $0.03 (26.27%) | $0.03 | $0.02 | 11,555 | $46.60 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 |