PDYN
Palladyne AI (PDYN)
NASDAQ
$5.24+$0.01 (+0.23%)
Price as of Aug 03, 2026 4:32 AM EDT
  • $247.1M
    Market Cap
  • -33.96%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -13.98%
    Low Price$4.83
    High Price$5.71
  • 3 Months
    -14.12%
    Low Price$4.83
    High Price$8.80
  • 1 Year
    -33.96%
    Low Price$4.15
    High Price$10.30
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
8.13
8.63
7.95
8.60
+2.02%
2,027,729
05/29/2026
8.58
8.60
7.85
8.43
-4.20%
3,141,868
05/28/2026
8.26
9.07
8.10
8.80
+17.02%
6,078,094
05/27/2026
7.20
7.58
7.03
7.52
+6.52%
2,734,562
05/26/2026
6.56
7.46
6.55
7.06
+10.31%
3,535,015
05/22/2026
6.26
6.51
6.26
6.40
+3.06%
1,349,525
05/21/2026
5.95
6.26
5.94
6.21
+4.02%
1,024,421
05/20/2026
6.02
6.05
5.80
5.97
+0.51%
972,719
05/19/2026
6.12
6.17
5.76
5.94
-3.88%
991,071
05/18/2026
6.38
6.48
5.97
6.18
-4.19%
1,504,353
05/15/2026
6.40
6.60
6.27
6.45
-3.15%
1,012,868
05/14/2026
6.66
6.78
6.33
6.66
+0.15%
1,367,490
05/13/2026
6.64
6.84
6.38
6.65
-0.89%
1,654,255
05/12/2026
6.49
6.82
6.29
6.71
+1.82%
1,663,167
05/11/2026
6.08
6.82
5.95
6.59
+7.86%
2,215,784
05/08/2026
6.19
6.20
5.87
6.11
-0.65%
1,139,873
05/07/2026
6.45
6.46
6.09
6.15
-4.80%
1,127,390
05/06/2026
6.05
6.47
5.97
6.46
+5.21%
1,262,977
05/05/2026
5.96
6.25
5.85
6.14
-5.83%
2,729,582
05/05/2026
-$0.23 Earnings
05/04/2026
6.48
6.65
6.33
6.52
+2.84%
2,143,597
05/01/2026
6.09
6.38
5.92
6.34
+4.11%
1,070,019
04/30/2026
5.85
6.15
5.84
6.09
+4.82%
749,799
04/29/2026
6.15
6.15
5.72
5.81
-5.68%
1,002,229
04/28/2026
6.17
6.27
6.00
6.16
-1.28%
672,243
04/27/2026
6.30
6.30
6.04
6.24
-1.11%
981,264
04/24/2026
6.51
6.55
6.21
6.31
-2.17%
1,026,731
04/23/2026
6.94
6.94
6.31
6.45
-5.56%
1,267,344
04/22/2026
6.82
7.10
6.67
6.83
+3.02%
1,607,053
04/21/2026
6.79
7.07
6.62
6.63
-1.19%
1,253,373
04/20/2026
6.48
6.76
6.48
6.71
+2.13%
1,095,769
04/17/2026
6.90
7.07
6.55
6.57
-0.90%
1,586,450
04/16/2026
6.50
6.65
6.29
6.63
+1.38%
1,041,958
04/15/2026
6.41
6.61
6.34
6.54
+3.48%
1,173,715
04/14/2026
6.67
6.70
6.25
6.32
-3.07%
1,204,275
04/13/2026
6.36
6.58
6.25
6.52
+0.62%
732,972
04/10/2026
6.38
6.64
6.36
6.48
+0.78%
643,479
04/09/2026
6.44
6.57
6.37
6.43
-0.31%
614,177
04/08/2026
6.75
6.92
6.30
6.45
+1.42%
1,214,396
04/07/2026
6.41
6.49
6.13
6.36
-3.20%
1,010,505
04/06/2026
6.48
6.74
6.43
6.57
+1.39%
937,663
04/02/2026
5.92
6.55
5.87
6.48
+4.52%
1,325,923
04/01/2026
6.42
6.55
6.11
6.20
+2.14%
1,486,915
03/31/2026
5.65
6.12
5.52
6.07
+12.83%
1,480,830
03/30/2026
5.83
5.88
5.23
5.38
-6.92%
1,910,762
03/27/2026
6.09
6.11
5.70
5.78
-7.37%
1,445,987
03/26/2026
6.28
6.48
6.19
6.24
-2.65%
1,162,533
03/25/2026
6.59
6.71
6.33
6.41
-1.23%
1,147,852
03/24/2026
6.46
6.67
6.33
6.49
-1.52%
1,188,238
03/23/2026
6.31
6.73
6.27
6.59
+3.94%
1,983,292
03/20/2026
6.55
6.67
6.28
6.34
-4.80%
2,010,175
03/19/2026
6.13
6.75
6.05
6.66
+5.71%
2,967,792
03/18/2026
7.71
7.89
6.23
6.30
-6.94%
15,324,217
03/17/2026
6.63
6.88
6.58
6.77
+1.65%
1,176,725
03/16/2026
6.93
7.17
6.58
6.66
-3.90%
2,105,875
03/13/2026
7.14
7.28
6.85
6.93
-1.84%
1,300,010
03/12/2026
7.28
7.45
7.01
7.06
-4.98%
1,943,445
03/11/2026
7.58
7.80
7.25
7.43
-1.59%
2,338,249