5 DAY PERFORMANCE
+69.59%
1 MONTH PERFORMANCE
+41.81%
3 MONTH PERFORMANCE
+43.04%
6 MONTH PERFORMANCE
+2.92%
YEAR-TO-DATE PERFORMANCE
-19.56%
1 YEAR PERFORMANCE
+121.30%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $6.00 | $5.69 (-5.17%) | $6.02 | $5.66 | 2.02 M | $230.37 M |
| 12/04/2025 | $5.86 | $5.95 (1.54%) | $6.21 | $5.81 | 2.99 M | $240.90 M |
| 12/03/2025 | $5.34 | $5.82 (8.99%) | $5.99 | $5.25 | 3.64 M | $235.63 M |
| 12/02/2025 | $5.35 | $5.29 (-1.12%) | $5.46 | $5.28 | 1.06 M | $214.17 M |
| 12/01/2025 | $5.51 | $5.35 (-2.9%) | $5.52 | $5.31 | 764.50 K | $216.60 M |
| 11/28/2025 | $5.60 | $5.70 (1.79%) | $5.81 | $5.55 | 597.60 K | $230.77 M |
| 11/26/2025 | $5.44 | $5.50 (1.1%) | $5.57 | $5.24 | 975.50 K | $222.68 M |
| 11/25/2025 | $5.30 | $5.34 (0.75%) | $5.38 | $5.13 | 860.40 K | $216.20 M |
| 11/24/2025 | $5.24 | $5.30 (1.15%) | $5.34 | $4.99 | 898.00 K | $214.58 M |
| 11/21/2025 | $5.21 | $5.16 (-0.96%) | $5.23 | $4.86 | 1.64 M | $208.91 M |
| 11/20/2025 | $5.65 | $5.24 (-7.26%) | $5.90 | $5.17 | 1.55 M | $212.15 M |
| 11/19/2025 | $5.67 | $5.35 (-5.64%) | $5.74 | $5.34 | 1.66 M | $216.60 M |
| 11/18/2025 | $5.49 | $5.63 (2.55%) | $5.65 | $5.36 | 1.30 M | $227.94 M |
| 11/17/2025 | $5.94 | $5.62 (-5.39%) | $5.96 | $5.45 | 1.73 M | $227.53 M |
| 11/14/2025 | $5.94 | $5.94 (0%) | $6.33 | $5.86 | 1.24 M | $240.49 M |
| 11/13/2025 | $6.61 | $6.21 (-6.05%) | $6.67 | $6.16 | 940.11 K | $251.42 M |
| 11/12/2025 | $7.08 | $6.77 (-4.38%) | $7.15 | $6.75 | 1.56 M | $274.09 M |
| 11/11/2025 | $6.90 | $6.81 (-1.3%) | $6.91 | $6.65 | 614.11 K | $275.71 M |
| 11/10/2025 | $7.23 | $6.93 (-4.15%) | $7.23 | $6.82 | 873.90 K | $280.57 M |
| 11/07/2025 | $6.50 | $6.96 (7.08%) | $6.99 | $6.37 | 1.26 M | $262.71 M |
| 11/06/2025 | $7.36 | $6.76 (-8.15%) | $7.38 | $6.70 | 1.22 M | $255.17 M |
| 11/05/2025 | $7.15 | $7.48 (4.62%) | $7.60 | $7.15 | 1.23 M | $282.34 M |
| 11/04/2025 | $7.36 | $7.09 (-3.67%) | $7.70 | $7.08 | 1.24 M | $267.62 M |
| 11/03/2025 | $8.45 | $7.75 (-8.28%) | $8.50 | $7.71 | 1.09 M | $292.53 M |
| 10/31/2025 | $8.04 | $8.37 (4.1%) | $8.40 | $7.91 | 1.14 M | $315.94 M |
| 10/30/2025 | $7.70 | $8.00 (3.9%) | $8.20 | $7.45 | 1.25 M | $301.97 M |
| 10/29/2025 | $7.93 | $8.02 (1.13%) | $8.12 | $7.77 | 1.88 M | $302.73 M |
| 10/28/2025 | $8.29 | $7.87 (-5.07%) | $8.37 | $7.83 | 1.25 M | $297.06 M |
| 10/27/2025 | $8.35 | $8.29 (-0.72%) | $8.62 | $8.26 | 1.11 M | $312.92 M |
| 10/24/2025 | $8.13 | $8.26 (1.6%) | $8.50 | $8.05 | 1.57 M | $311.78 M |
| 10/23/2025 | $8.00 | $7.97 (-0.38%) | $8.18 | $7.83 | 1.11 M | $300.84 M |
| 10/22/2025 | $8.38 | $8.01 (-4.42%) | $8.51 | $7.80 | 2.03 M | $302.35 M |
| 10/21/2025 | $8.70 | $8.64 (-0.69%) | $9.05 | $8.53 | 1.16 M | $326.13 M |
| 10/20/2025 | $8.98 | $8.87 (-1.22%) | $9.17 | $8.80 | 914.53 K | $334.81 M |
| 10/17/2025 | $8.80 | $8.81 (0.11%) | $9.01 | $8.73 | 1.16 M | $332.54 M |
| 10/16/2025 | $9.98 | $9.01 (-9.72%) | $10.08 | $8.86 | 2.03 M | $340.09 M |
| 10/15/2025 | $10.60 | $9.93 (-6.32%) | $10.73 | $9.05 | 3.08 M | $374.82 M |
| 10/14/2025 | $9.16 | $10.30 (12.45%) | $10.52 | $8.93 | 2.73 M | $388.79 M |
| 10/13/2025 | $8.72 | $9.60 (10.09%) | $9.67 | $8.71 | 2.17 M | $362.36 M |
| 10/10/2025 | $9.91 | $8.29 (-16.35%) | $10.10 | $8.26 | 3.38 M | $312.92 M |
| 10/09/2025 | $9.34 | $9.39 (0.54%) | $10.69 | $9.25 | 3.43 M | $354.44 M |
| 10/08/2025 | $9.86 | $9.36 (-5.07%) | $10.09 | $9.25 | 2.03 M | $353.31 M |
| 10/07/2025 | $9.98 | $9.93 (-0.5%) | $10.41 | $9.51 | 2.03 M | $374.82 M |
| 10/06/2025 | $10.00 | $9.79 (-2.1%) | $10.24 | $9.72 | 1.94 M | $369.54 M |
| 10/03/2025 | $9.93 | $9.87 (-0.6%) | $10.21 | $9.51 | 2.38 M | $372.56 M |
| 10/02/2025 | $9.40 | $9.87 (5%) | $9.95 | $9.21 | 2.35 M | $372.56 M |
| 10/01/2025 | $8.43 | $9.23 (9.49%) | $9.38 | $8.27 | 2.37 M | $348.40 M |
| 09/30/2025 | $8.50 | $8.59 (1.06%) | $8.66 | $8.26 | 1.13 M | $324.24 M |
| 09/29/2025 | $9.07 | $8.60 (-5.18%) | $9.25 | $8.55 | 1.51 M | $324.62 M |
| 09/26/2025 | $8.99 | $8.86 (-1.45%) | $9.23 | $8.50 | 1.77 M | $334.43 M |
| 09/25/2025 | $8.29 | $8.97 (8.2%) | $9.25 | $8.29 | 5.11 M | $338.58 M |
| 09/24/2025 | $9.26 | $9.20 (-0.65%) | $9.63 | $8.79 | 3.59 M | $347.27 M |
| 09/23/2025 | $8.69 | $9.26 (6.56%) | $9.53 | $8.48 | 5.27 M | $349.53 M |
| 09/22/2025 | $8.20 | $8.77 (6.95%) | $8.80 | $7.81 | 4.91 M | $331.04 M |
| 09/19/2025 | $7.79 | $7.90 (1.41%) | $8.08 | $7.72 | 2.90 M | $298.20 M |
| 09/18/2025 | $7.38 | $7.71 (4.47%) | $7.82 | $7.22 | 2.41 M | $291.02 M |
| 09/17/2025 | $7.25 | $7.24 (-0.14%) | $7.37 | $7.01 | 2.28 M | $273.28 M |
| 09/16/2025 | $7.28 | $7.27 (-0.14%) | $7.30 | $7.03 | 1.35 M | $274.42 M |
| 09/15/2025 | $7.44 | $7.22 (-2.96%) | $7.50 | $7.15 | 1.61 M | $272.53 M |
| 09/12/2025 | $7.34 | $7.37 (0.41%) | $7.49 | $7.19 | 1.99 M | $278.19 M |
| 09/11/2025 | $6.82 | $7.16 (4.99%) | $7.36 | $6.75 | 2.37 M | $270.26 M |
| 09/10/2025 | $7.10 | $6.85 (-3.52%) | $7.11 | $6.84 | 1.47 M | $258.56 M |
| 09/09/2025 | $6.88 | $7.04 (2.33%) | $7.05 | $6.66 | 1.48 M | $265.73 M |
| 09/08/2025 | $6.85 | $6.90 (0.73%) | $7.04 | $6.83 | 1.23 M | $260.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
