5 DAY PERFORMANCE
+39.39%
1 MONTH PERFORMANCE
+27.57%
3 MONTH PERFORMANCE
+11.71%
6 MONTH PERFORMANCE
+23.34%
YEAR-TO-DATE PERFORMANCE
+83.57%
1 YEAR PERFORMANCE
-1.01%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $5.76 | $5.68 (-1.39%) | $5.84 | $5.47 | 1.85 M | $261.21 M |
| 09/17/2026 | $5.75 | $5.75 (0%) | $5.88 | $5.70 | 978.05 K | $264.42 M |
| 09/16/2026 | $5.72 | $5.61 (-1.92%) | $5.72 | $5.51 | 640.86 K | $257.99 M |
| 09/15/2026 | $5.68 | $5.68 (0%) | $5.76 | $5.57 | 794.35 K | $261.21 M |
| 09/14/2026 | $5.59 | $5.70 (1.97%) | $5.88 | $5.58 | 887.26 K | $262.13 M |
| 09/11/2026 | $5.74 | $5.77 (0.52%) | $5.96 | $5.63 | 699.34 K | $265.34 M |
| 09/10/2026 | $5.69 | $5.63 (-1.05%) | $5.89 | $5.61 | 672.04 K | $258.91 M |
| 09/09/2026 | $5.98 | $5.75 (-3.85%) | $6.07 | $5.70 | 653.87 K | $264.42 M |
| 09/08/2026 | $5.74 | $5.78 (0.7%) | $5.98 | $5.71 | 673.74 K | $265.80 M |
| 09/04/2026 | $5.70 | $5.71 (0.18%) | $5.79 | $5.60 | 347.85 K | $262.59 M |
| 09/03/2026 | $5.54 | $5.68 (2.53%) | $5.79 | $5.52 | 579.13 K | $261.21 M |
| 09/02/2026 | $5.45 | $5.45 (0%) | $5.50 | $5.29 | 647.31 K | $250.63 M |
| 09/01/2026 | $5.55 | $5.43 (-2.16%) | $5.58 | $5.41 | 689.85 K | $249.71 M |
| 08/31/2026 | $5.70 | $5.71 (0.18%) | $5.88 | $5.64 | 635.22 K | $262.59 M |
| 08/28/2026 | $6.05 | $5.76 (-4.79%) | $6.05 | $5.70 | 761.94 K | $264.88 M |
| 08/27/2026 | $6.08 | $6.09 (0.16%) | $6.15 | $5.90 | 910.19 K | $280.06 M |
| 08/26/2026 | $5.88 | $5.99 (1.87%) | $6.07 | $5.88 | 789.24 K | $275.46 M |
| 08/25/2026 | $5.83 | $5.86 (0.51%) | $5.98 | $5.74 | 533.12 K | $269.48 M |
| 08/24/2026 | $6.05 | $5.78 (-4.46%) | $6.06 | $5.70 | 801.80 K | $265.80 M |
| 08/21/2026 | $6.19 | $6.13 (-0.97%) | $6.31 | $6.09 | 813.66 K | $281.90 M |
| 08/20/2026 | $6.21 | $6.10 (-1.77%) | $6.22 | $5.97 | 638.00 K | $280.52 M |
| 08/19/2026 | $6.28 | $6.23 (-0.8%) | $6.37 | $5.92 | 874.41 K | $286.50 M |
| 08/18/2026 | $6.26 | $6.28 (0.32%) | $6.57 | $6.23 | 903.70 K | $288.80 M |
| 08/17/2026 | $6.51 | $6.47 (-0.61%) | $6.63 | $6.42 | 1.13 M | $297.54 M |
| 08/14/2026 | $6.37 | $6.61 (3.77%) | $6.67 | $6.35 | 1.33 M | $303.97 M |
| 08/13/2026 | $6.26 | $6.29 (0.48%) | $6.48 | $6.23 | 978.92 K | $289.26 M |
| 08/12/2026 | $6.46 | $6.35 (-1.7%) | $6.56 | $6.25 | 1.25 M | $292.02 M |
| 08/11/2026 | $6.24 | $6.33 (1.44%) | $6.42 | $6.08 | 998.70 K | $291.10 M |
| 08/10/2026 | $5.95 | $6.19 (4.03%) | $6.24 | $5.89 | 980.80 K | $284.66 M |
| 08/07/2026 | $6.05 | $5.99 (-0.99%) | $6.06 | $5.74 | 677.40 K | $275.46 M |
| 08/06/2026 | $6.10 | $5.89 (-3.44%) | $6.10 | $5.69 | 1.22 M | $270.86 M |
| 08/05/2026 | $6.05 | $5.97 (-1.32%) | $6.09 | $5.80 | 898.60 K | $274.54 M |
| 08/04/2026 | $5.75 | $6.00 (4.35%) | $6.14 | $5.75 | 1.27 M | $275.92 M |
| 08/03/2026 | $5.20 | $5.62 (8.08%) | $5.65 | $5.19 | 783.60 K | $258.45 M |
| 07/31/2026 | $5.29 | $5.23 (-1.13%) | $5.41 | $5.09 | 544.00 K | $235.72 M |
| 07/30/2026 | $4.95 | $5.18 (4.65%) | $5.23 | $4.92 | 774.01 K | $233.47 M |
| 07/29/2026 | $5.05 | $4.83 (-4.36%) | $5.11 | $4.80 | 1.05 M | $217.69 M |
| 07/28/2026 | $5.03 | $5.05 (0.4%) | $5.11 | $4.83 | 938.14 K | $227.61 M |
| 07/27/2026 | $5.05 | $5.17 (2.38%) | $5.21 | $4.94 | 597.44 K | $233.01 M |
| 07/24/2026 | $5.23 | $4.94 (-5.54%) | $5.24 | $4.91 | 751.52 K | $222.65 M |
| 07/23/2026 | $5.24 | $5.23 (-0.19%) | $5.49 | $5.15 | 709.32 K | $235.72 M |
| 07/22/2026 | $5.32 | $5.33 (0.19%) | $5.50 | $5.21 | 785.80 K | $240.23 M |
| 07/21/2026 | $5.13 | $5.25 (2.34%) | $5.26 | $5.05 | 698.31 K | $236.62 M |
| 07/20/2026 | $4.88 | $5.01 (2.66%) | $5.03 | $4.84 | 676.44 K | $225.80 M |
| 07/17/2026 | $4.71 | $4.88 (3.61%) | $5.04 | $4.63 | 837.35 K | $219.94 M |
| 07/16/2026 | $5.15 | $4.85 (-5.83%) | $5.21 | $4.74 | 1.43 M | $218.59 M |
| 07/15/2026 | $5.33 | $5.27 (-1.13%) | $5.52 | $5.15 | 703.34 K | $237.52 M |
| 07/14/2026 | $5.22 | $5.34 (2.3%) | $5.38 | $5.22 | 796.70 K | $240.68 M |
| 07/13/2026 | $5.18 | $5.15 (-0.58%) | $5.27 | $5.07 | 1.15 M | $232.11 M |
| 07/10/2026 | $5.48 | $5.28 (-3.65%) | $5.51 | $5.18 | 1.92 M | $237.97 M |
| 07/09/2026 | $5.70 | $5.46 (-4.21%) | $5.72 | $5.42 | 1.50 M | $246.08 M |
| 07/08/2026 | $5.60 | $5.67 (1.25%) | $5.88 | $5.39 | 2.50 M | $255.55 M |
| 07/07/2026 | $5.92 | $5.37 (-9.29%) | $5.92 | $5.25 | 3.22 M | $242.03 M |
| 07/06/2026 | $5.84 | $5.71 (-2.23%) | $5.96 | $5.63 | 1.56 M | $257.35 M |
| 07/02/2026 | $6.12 | $5.84 (-4.58%) | $6.49 | $5.79 | 1.61 M | $263.21 M |
| 07/01/2026 | $6.01 | $6.05 (0.67%) | $6.38 | $5.97 | 1.49 M | $272.68 M |
| 06/30/2026 | $5.81 | $6.08 (4.65%) | $6.12 | $5.74 | 1.98 M | $274.03 M |
| 06/29/2026 | $5.94 | $5.81 (-2.19%) | $6.06 | $5.65 | 1.89 M | $261.86 M |
| 06/26/2026 | $5.67 | $5.82 (2.65%) | $5.88 | $5.57 | 2.54 M | $262.31 M |
| 06/25/2026 | $6.11 | $5.83 (-4.58%) | $6.19 | $5.65 | 1.17 M | $262.76 M |
| 06/24/2026 | $6.34 | $5.98 (-5.68%) | $6.42 | $5.82 | 2.55 M | $269.52 M |
| 06/23/2026 | $6.50 | $6.47 (-0.46%) | $7.05 | $6.37 | 2.27 M | $291.61 M |
| 06/22/2026 | $7.19 | $6.77 (-5.84%) | $7.35 | $6.73 | 2.89 M | $305.13 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.
