2m 2m 2m 2m 2m 2m 2m
Palladyne AI (PDYN)
NASDAQ
$3.65-$0.04 (-1.22%)
Price as of Oct 22, 2026 7:30 PM EDT- $182.1MMarket Cap
- -53.93%1-Year Change
- Software - InfrastructureIndustry
Palladyne AI (PDYN)
$3.65-$0.04 (-1.22%)
- 1 Month-34.69%Low Price$3.60High Price$5.68
- 3 Months-29.71%Low Price$3.60High Price$6.61
- 1 Year-53.93%Low Price$3.60High Price$9.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 3.65 | 3.71 | 3.56 | 3.69 | +2.64% | 765,889 |
10/20/2026 | 3.71 | 3.84 | 3.58 | 3.60 | -4.13% | 1,032,083 |
10/19/2026 | 3.90 | 3.91 | 3.70 | 3.75 | -1.06% | 753,298 |
10/16/2026 | 4.11 | 4.13 | 3.77 | 3.79 | -6.88% | 1,022,673 |
10/15/2026 | 4.09 | 4.11 | 3.89 | 4.07 | -2.28% | 1,344,773 |
10/14/2026 | 4.50 | 4.53 | 4.15 | 4.17 | -10.24% | 1,302,263 |
10/13/2026 | 4.76 | 4.79 | 4.56 | 4.64 | -3.93% | 1,023,660 |
10/12/2026 | 5.00 | 5.07 | 4.83 | 4.83 | -4.17% | 736,991 |
10/09/2026 | 5.20 | 5.20 | 4.98 | 5.04 | -1.56% | 649,055 |
10/08/2026 | 5.20 | 5.21 | 5.07 | 5.12 | -1.73% | 832,933 |
10/07/2026 | 5.25 | 5.32 | 5.10 | 5.21 | -2.80% | 710,533 |
10/06/2026 | 5.20 | 5.41 | 5.14 | 5.36 | +4.69% | 891,128 |
10/05/2026 | 5.33 | 5.39 | 5.09 | 5.12 | -3.94% | 1,246,576 |
10/02/2026 | 5.45 | 5.50 | 5.30 | 5.33 | +0.09% | 631,347 |
10/01/2026 | 5.15 | 5.36 | 5.11 | 5.33 | +3.20% | 939,275 |
09/30/2026 | 5.25 | 5.33 | 5.15 | 5.16 | -1.15% | 753,949 |
09/29/2026 | 5.39 | 5.39 | 5.11 | 5.22 | -1.14% | 849,491 |
09/28/2026 | 5.36 | 5.48 | 5.24 | 5.28 | -2.04% | 816,724 |
09/25/2026 | 5.43 | 5.51 | 5.31 | 5.39 | 0.00% | 957,250 |
09/24/2026 | 5.39 | 5.57 | 5.35 | 5.39 | -0.92% | 982,840 |
09/23/2026 | 5.68 | 5.68 | 5.42 | 5.44 | -4.23% | 770,200 |
09/22/2026 | 5.68 | 5.71 | 5.53 | 5.68 | +0.53% | 768,739 |
09/21/2026 | 5.77 | 5.84 | 5.61 | 5.65 | -0.53% | 879,871 |
09/18/2026 | 5.76 | 5.84 | 5.47 | 5.68 | -1.22% | 1,851,290 |
09/17/2026 | 5.75 | 5.88 | 5.70 | 5.75 | +2.50% | 978,054 |
09/16/2026 | 5.72 | 5.72 | 5.51 | 5.61 | -1.23% | 640,835 |
09/15/2026 | 5.68 | 5.76 | 5.58 | 5.68 | -0.35% | 794,350 |
09/14/2026 | 5.59 | 5.88 | 5.58 | 5.70 | -1.21% | 887,264 |
09/11/2026 | 5.74 | 5.96 | 5.63 | 5.77 | +2.49% | 699,339 |
09/10/2026 | 5.69 | 5.89 | 5.61 | 5.63 | -2.09% | 672,042 |
09/09/2026 | 5.98 | 6.07 | 5.70 | 5.75 | -0.52% | 653,872 |
09/08/2026 | 5.74 | 5.98 | 5.71 | 5.78 | +1.23% | 668,181 |
09/04/2026 | 5.70 | 5.79 | 5.60 | 5.71 | +0.53% | 347,853 |
09/03/2026 | 5.54 | 5.79 | 5.52 | 5.68 | +4.22% | 579,131 |
09/02/2026 | 5.45 | 5.50 | 5.29 | 5.45 | +0.37% | 647,307 |
09/01/2026 | 5.55 | 5.58 | 5.41 | 5.43 | -4.90% | 689,848 |
08/31/2026 | 5.70 | 5.88 | 5.64 | 5.71 | -0.87% | 631,075 |
08/28/2026 | 6.05 | 6.05 | 5.70 | 5.76 | -5.42% | 761,937 |
08/27/2026 | 6.08 | 6.15 | 5.90 | 6.09 | +1.67% | 910,188 |
08/26/2026 | 5.88 | 6.07 | 5.88 | 5.99 | +2.22% | 789,239 |
08/25/2026 | 5.83 | 5.98 | 5.74 | 5.86 | +1.38% | 533,124 |
08/24/2026 | 6.05 | 6.06 | 5.70 | 5.78 | -5.71% | 801,773 |
08/21/2026 | 6.19 | 6.31 | 6.09 | 6.13 | +0.49% | 813,653 |
08/20/2026 | 6.21 | 6.22 | 5.97 | 6.10 | -2.09% | 637,978 |
08/19/2026 | 6.28 | 6.37 | 5.92 | 6.23 | -0.80% | 864,791 |
08/18/2026 | 6.26 | 6.57 | 6.23 | 6.28 | -2.94% | 903,675 |
08/17/2026 | 6.51 | 6.63 | 6.42 | 6.47 | -2.12% | 1,126,099 |
08/14/2026 | 6.37 | 6.67 | 6.35 | 6.61 | +5.09% | 1,328,263 |
08/13/2026 | 6.26 | 6.48 | 6.23 | 6.29 | -0.94% | 978,920 |
08/12/2026 | 6.46 | 6.56 | 6.25 | 6.35 | +0.32% | 1,248,578 |
08/11/2026 | 6.24 | 6.42 | 6.08 | 6.33 | +2.26% | 998,689 |
08/10/2026 | 5.95 | 6.24 | 5.89 | 6.19 | +3.34% | 980,774 |
08/07/2026 | 6.05 | 6.06 | 5.74 | 5.99 | +1.70% | 677,381 |
08/06/2026 | 6.10 | 6.10 | 5.69 | 5.89 | -1.34% | 1,221,253 |
08/06/2026 |
-$0.23 Earnings | |||||
08/05/2026 | 6.05 | 6.09 | 5.80 | 5.97 | -0.50% | 898,551 |
08/04/2026 | 5.75 | 6.14 | 5.75 | 6.00 | +6.76% | 1,274,645 |
08/03/2026 | 5.20 | 5.65 | 5.19 | 5.62 | +7.46% | 783,597 |
07/31/2026 | 5.29 | 5.41 | 5.09 | 5.23 | +0.97% | 543,835 |
07/30/2026 | 4.95 | 5.23 | 4.92 | 5.18 | +7.25% | 774,009 |
07/29/2026 | 5.05 | 5.11 | 4.80 | 4.83 | -4.36% | 1,050,078 |
07/28/2026 | 5.03 | 5.11 | 4.83 | 5.05 | -2.32% | 937,935 |
07/27/2026 | 5.05 | 5.21 | 4.94 | 5.17 | +4.66% | 597,438 |
07/24/2026 | 5.23 | 5.24 | 4.91 | 4.94 | -5.54% | 751,520 |
07/23/2026 | 5.24 | 5.49 | 5.15 | 5.23 | -1.88% | 709,315 |
07/22/2026 | 5.32 | 5.50 | 5.21 | 5.33 | +1.52% | 785,775 |
07/21/2026 | 5.13 | 5.26 | 5.05 | 5.25 | +4.79% | 698,306 |
07/20/2026 | 4.88 | 5.03 | 4.84 | 5.01 | +2.66% | 676,435 |
07/17/2026 | 4.71 | 5.04 | 4.63 | 4.88 | +0.62% | 837,348 |
07/16/2026 | 5.15 | 5.21 | 4.74 | 4.85 | -7.97% | 1,427,567 |
07/15/2026 | 5.33 | 5.52 | 5.15 | 5.27 | -1.31% | 699,696 |
07/14/2026 | 5.22 | 5.38 | 5.22 | 5.34 | +3.69% | 782,444 |
07/13/2026 | 5.18 | 5.27 | 5.07 | 5.15 | -2.46% | 1,146,429 |
07/10/2026 | 5.48 | 5.51 | 5.18 | 5.28 | -3.30% | 1,920,079 |
07/09/2026 | 5.70 | 5.72 | 5.42 | 5.46 | -3.70% | 1,498,418 |
07/08/2026 | 5.60 | 5.88 | 5.39 | 5.67 | +5.59% | 2,496,767 |
07/07/2026 | 5.92 | 5.92 | 5.25 | 5.37 | -5.95% | 3,215,511 |
07/06/2026 | 5.84 | 5.96 | 5.63 | 5.71 | -2.23% | 1,555,522 |
07/02/2026 | 6.12 | 6.49 | 5.79 | 5.84 | -3.47% | 1,613,948 |
07/01/2026 | 6.01 | 6.38 | 5.97 | 6.05 | -0.49% | 1,487,989 |
06/30/2026 | 5.81 | 6.12 | 5.74 | 6.08 | +4.65% | 1,977,033 |
06/29/2026 | 5.94 | 6.06 | 5.65 | 5.81 | -0.17% | 1,890,342 |
06/26/2026 | 5.67 | 5.88 | 5.57 | 5.82 | -0.17% | 2,539,556 |
06/25/2026 | 6.11 | 6.19 | 5.65 | 5.83 | -2.51% | 1,173,785 |
06/24/2026 | 6.34 | 6.42 | 5.82 | 5.98 | -7.57% | 2,552,027 |
06/23/2026 | 6.50 | 7.05 | 6.37 | 6.47 | -4.43% | 2,268,339 |
06/22/2026 | 7.19 | 7.35 | 6.73 | 6.77 | -3.29% | 2,884,962 |
06/18/2026 | 7.18 | 7.35 | 6.77 | 7.00 | +0.57% | 4,741,623 |
06/17/2026 | 6.16 | 7.24 | 6.03 | 6.96 | +16.58% | 10,029,367 |
06/16/2026 | 6.42 | 6.44 | 5.95 | 5.97 | -6.72% | 1,785,775 |
06/15/2026 | 6.75 | 6.89 | 6.37 | 6.40 | -0.16% | 1,396,577 |
06/12/2026 | 6.88 | 7.03 | 6.40 | 6.41 | -6.70% | 2,135,114 |
06/11/2026 | 6.29 | 6.92 | 6.26 | 6.87 | +10.99% | 1,940,343 |
06/10/2026 | 6.50 | 6.65 | 6.17 | 6.19 | -3.36% | 1,698,724 |
06/09/2026 | 7.22 | 7.43 | 6.20 | 6.41 | -10.67% | 2,531,917 |
06/08/2026 | 7.42 | 7.55 | 7.02 | 7.17 | +4.37% | 2,013,547 |
06/05/2026 | 8.04 | 8.04 | 6.67 | 6.87 | -15.81% | 2,178,548 |
06/04/2026 | 7.52 | 8.53 | 7.51 | 8.16 | +4.48% | 1,604,679 |
06/03/2026 | 8.47 | 8.47 | 7.72 | 7.81 | -9.19% | 1,954,357 |
06/02/2026 | 8.48 | 9.00 | 8.33 | 8.60 | 0.00% | 2,145,200 |