Palladyne AI Corp (PDYN) Historical Stock Data
6.20 ↓0.13 (-2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDYN is up 1.08% a day on average. There have been 15 days where Palladyne AI Corp closed green and 15 days where PDYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 6.56 | 6.20 | ↓$0.36 (-5.49%) | 6.17 | 6.83 | 1.55M |
| 2025-05-08 | 5.95 | 6.33 | ↑$0.38 (6.39%) | 5.86 | 6.40 | 1.18M |
| 2025-05-07 | 5.88 | 5.68 | ↓$0.20 (-3.40%) | 5.65 | 5.98 | 503.13K |
| 2025-05-06 | 5.89 | 5.85 | ↓$0.04 (-0.68%) | 5.71 | 5.97 | 382.59K |
| 2025-05-05 | 6.11 | 6.03 | ↓$0.08 (-1.31%) | 5.62 | 6.14 | 1.14M |
| 2025-05-02 | 6.26 | 6.25 | ↓$0.01 (-0.16%) | 6.18 | 6.68 | 1.06M |
| 2025-05-01 | 6.29 | 6.16 | ↓$0.13 (-2.07%) | 6.03 | 6.30 | 483.79K |
| 2025-04-30 | 5.99 | 6.08 | ↑$0.09 (1.50%) | 5.66 | 6.09 | 877.43K |
| 2025-04-29 | 6.45 | 6.22 | ↓$0.23 (-3.57%) | 6.09 | 6.52 | 639.61K |
| 2025-04-28 | 6.35 | 6.45 | ↑$0.10 (1.57%) | 6.31 | 6.80 | 0.91M |
| 2025-04-25 | 6.44 | 6.28 | ↓$0.16 (-2.48%) | 6.17 | 6.53 | 575.43K |
| 2025-04-24 | 6.00 | 6.41 | ↑$0.41 (6.83%) | 6.00 | 6.45 | 783.37K |
| 2025-04-23 | 5.93 | 5.97 | ↑$0.04 (0.67%) | 5.91 | 6.34 | 582.53K |
| 2025-04-22 | 5.58 | 5.72 | ↑$0.14 (2.51%) | 5.58 | 5.82 | 503.59K |
| 2025-04-21 | 5.60 | 5.57 | ↓$0.03 (-0.54%) | 5.38 | 5.72 | 367.09K |
| 2025-04-17 | 5.82 | 5.72 | ↓$0.10 (-1.72%) | 5.44 | 5.88 | 505.31K |
| 2025-04-16 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.63 | 5.93 | 362.08K |
| 2025-04-15 | 5.83 | 5.94 | ↑$0.11 (1.89%) | 5.80 | 6.15 | 551.56K |
| 2025-04-14 | 6.30 | 5.83 | ↓$0.47 (-7.46%) | 5.80 | 6.59 | 0.99M |
| 2025-04-11 | 5.92 | 6.21 | ↑$0.29 (4.90%) | 5.78 | 6.24 | 506.37K |
| 2025-04-10 | 5.91 | 5.87 | ↓$0.04 (-0.68%) | 5.62 | 6.09 | 704.34K |
| 2025-04-09 | 5.56 | 6.15 | ↑$0.59 (10.61%) | 5.28 | 6.36 | 1.29M |
| 2025-04-08 | 5.85 | 5.52 | ↓$0.33 (-5.64%) | 5.32 | 6.00 | 0.91M |
| 2025-04-07 | 4.93 | 5.47 | ↑$0.54 (10.95%) | 4.83 | 5.86 | 1.32M |
| 2025-04-04 | 5.61 | 5.61 | ↑$0.00 (0.00%) | 5.15 | 5.80 | 1.16M |
| 2025-04-03 | 5.68 | 6.03 | ↑$0.35 (6.16%) | 5.65 | 6.20 | 741.42K |
| 2025-04-02 | 5.60 | 6.27 | ↑$0.67 (11.96%) | 5.60 | 6.57 | 1.49M |
| 2025-04-01 | 5.99 | 5.81 | ↓$0.18 (-3.01%) | 5.56 | 6.02 | 830.87K |
| 2025-03-31 | 6.01 | 5.88 | ↓$0.13 (-2.16%) | 5.74 | 6.15 | 1.08M |
| 2025-03-28 | 6.11 | 6.51 | ↑$0.40 (6.55%) | 5.55 | 6.69 | 1.42M |
Create an account or log in to view more rows.
$PDYN LFFGG
$PDYN has just been halted from trading due to volatility.
$PDYN has just been halted from trading due to volatility.
$PDYN has just been halted from trading due to volatility.
$PDYN has just been halted from trading due to volatility.
$PDYN whelp. you win this round. goodluck
$PDYN hot trash
$PDYN has just been halted from trading due to volatility.
$PDYN has just been halted from trading due to volatility.
$PDYN I’m not saying you guys are a bunch of whores
but I’m also not not saying it