5 DAY PERFORMANCE
+140.63%
1 MONTH PERFORMANCE
+37.84%
3 MONTH PERFORMANCE
+316.22%
6 MONTH PERFORMANCE
+3,656.10%
YEAR-TO-DATE PERFORMANCE
+0.42%
Palladyne AI Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $0.26 | $0.25 (-3.46%) | $0.29 | $0.25 | 13,858 | $167.14 M |
| 03/12/2025 | $0.27 | $0.29 (6.3%) | $0.29 | $0.26 | 19,563 | $179.84 M |
| 03/11/2025 | $0.27 | $0.25 (-7.78%) | $0.31 | $0.24 | 91,621 | $160.73 M |
| 03/10/2025 | $0.30 | $0.29 (-3.37%) | $0.30 | $0.26 | 50,721 | $167.27 M |
| 03/07/2025 | $0.32 | $0.32 (0%) | $0.36 | $0.28 | 29,195 | $174.08 M |
| 03/06/2025 | $0.35 | $0.31 (-10.69%) | $0.37 | $0.29 | 63,724 | $191.88 M |
| 03/05/2025 | $0.35 | $0.38 (7.14%) | $0.41 | $0.34 | 26,568 | $206.54 M |
| 03/04/2025 | $0.34 | $0.36 (5.26%) | $0.37 | $0.30 | 20,056 | $172.25 M |
| 03/03/2025 | $0.41 | $0.35 (-14.44%) | $0.41 | $0.34 | 37,118 | $178.27 M |
| 02/28/2025 | $0.35 | $0.36 (1.9%) | $0.41 | $0.35 | 17,354 | $167.01 M |
| 02/27/2025 | $0.38 | $0.42 (9.74%) | $0.44 | $0.38 | 124,992 | $180.10 M |
| 02/26/2025 | $0.43 | $0.38 (-12.88%) | $0.43 | $0.33 | 56,054 | $169.37 M |
| 02/25/2025 | $0.37 | $0.34 (-9.56%) | $0.37 | $0.31 | 81,954 | $154.18 M |
| 02/24/2025 | $0.41 | $0.33 (-19.69%) | $0.41 | $0.32 | 122,176 | $169.89 M |
| 02/21/2025 | $0.41 | $0.37 (-9.93%) | $0.44 | $0.36 | 66,054 | $209.42 M |
| 02/20/2025 | $0.45 | $0.36 (-19.04%) | $0.45 | $0.35 | 132,655 | $219.63 M |
| 02/19/2025 | $0.46 | $0.45 (-3.55%) | $0.48 | $0.41 | 90,877 | $228.01 M |
| 02/18/2025 | $0.47 | $0.41 (-12.77%) | $0.50 | $0.40 | 172,723 | $231.41 M |
| 02/14/2025 | $0.57 | $0.51 (-10.94%) | $0.57 | $0.49 | 59,567 | $243.97 M |
| 02/13/2025 | $0.55 | $0.56 (2.5%) | $0.57 | $0.53 | 95,375 | $275.39 M |
| 02/12/2025 | $0.55 | $0.56 (0.93%) | $0.59 | $0.50 | 48,595 | $278.00 M |
| 02/11/2025 | $0.62 | $0.55 (-11.45%) | $0.62 | $0.53 | 111,618 | $268.58 M |
| 02/10/2025 | $0.56 | $0.61 (8.34%) | $0.68 | $0.56 | 806,194 | $317.01 M |
| 02/07/2025 | $0.52 | $0.54 (4.23%) | $0.56 | $0.48 | 260,831 | $259.94 M |
| 02/06/2025 | $0.54 | $0.50 (-5.89%) | $0.54 | $0.48 | 134,174 | $239.52 M |
| 02/05/2025 | $0.52 | $0.50 (-3.17%) | $0.52 | $0.46 | 212,844 | $224.34 M |
| 02/04/2025 | $0.52 | $0.51 (-3.07%) | $0.53 | $0.50 | 56,152 | $207.85 M |
| 02/03/2025 | $0.50 | $0.53 (6.26%) | $0.54 | $0.46 | 57,520 | $201.83 M |
| 01/31/2025 | $0.58 | $0.57 (-1.42%) | $0.60 | $0.53 | 67,150 | $222.77 M |
| 01/30/2025 | $0.55 | $0.56 (1.75%) | $0.60 | $0.53 | 60,102 | $221.20 M |
| 01/29/2025 | $0.59 | $0.58 (-1.9%) | $0.59 | $0.56 | 113,080 | $228.79 M |
| 01/28/2025 | $0.58 | $0.59 (2.61%) | $0.59 | $0.56 | 88,228 | $240.31 M |
| 01/27/2025 | $0.60 | $0.60 (-0.82%) | $0.65 | $0.56 | 116,199 | $246.85 M |
| 01/24/2025 | $0.54 | $0.60 (11.63%) | $0.66 | $0.50 | 740,523 | $258.11 M |
| 01/23/2025 | $0.53 | $0.52 (-1.75%) | $0.57 | $0.50 | 179,896 | $242.14 M |
| 01/22/2025 | $0.64 | $0.57 (-11.19%) | $0.69 | $0.54 | 707,181 | $248.95 M |
| 01/21/2025 | $0.55 | $0.60 (9.07%) | $0.60 | $0.55 | 104,675 | $220.94 M |
| 01/17/2025 | $0.60 | $0.59 (-1.25%) | $0.60 | $0.54 | 149,683 | $201.30 M |
| 01/16/2025 | $0.59 | $0.58 (-2.46%) | $0.62 | $0.56 | 107,959 | $239.52 M |
| 01/15/2025 | $0.60 | $0.60 (0%) | $0.64 | $0.56 | 270,780 | $240.57 M |
| 01/14/2025 | $0.54 | $0.56 (3.93%) | $0.64 | $0.49 | 256,706 | $236.64 M |
| 01/13/2025 | $0.58 | $0.49 (-15.5%) | $0.65 | $0.45 | 216,269 | $189.52 M |
| 01/10/2025 | $0.66 | $0.60 (-9.09%) | $0.67 | $0.57 | 66,296 | $190.83 M |
| 01/08/2025 | $0.67 | $0.59 (-11.28%) | $0.70 | $0.47 | 353,080 | $198.95 M |
| 01/07/2025 | $0.79 | $0.72 (-8.78%) | $0.79 | $0.64 | 331,926 | $215.70 M |
| 01/06/2025 | $0.69 | $0.77 (11.59%) | $0.77 | $0.63 | 382,898 | $250.52 M |
| 01/03/2025 | $0.63 | $0.60 (-4.58%) | $0.70 | $0.50 | 405,955 | $269.89 M |
| 01/02/2025 | $0.77 | $0.66 (-13.93%) | $0.80 | $0.60 | 611,950 | $307.85 M |
| 12/31/2024 | $0.97 | $0.77 (-20.62%) | $0.97 | $0.70 | 622,695 | $321.20 M |
| 12/30/2024 | $1.39 | $0.90 (-35.25%) | $1.40 | $0.90 | 1.62 M | $348.42 M |
| 12/27/2024 | $1.25 | $0.99 (-21.2%) | $1.69 | $0.72 | 2.58 M | $308.11 M |
| 12/26/2024 | $0.33 | $0.80 (142.28%) | $0.99 | $0.33 | 1.75 M | $190.83 M |
| 12/24/2024 | $0.22 | $0.24 (10.05%) | $0.27 | $0.19 | 447,519 | $129.32 M |
| 12/23/2024 | $0.23 | $0.20 (-13%) | $0.23 | $0.19 | 139,272 | $93.98 M |
| 12/20/2024 | $0.15 | $0.17 (10.39%) | $0.20 | $0.15 | 55,258 | $92.41 M |
| 12/19/2024 | $0.22 | $0.18 (-18.79%) | $0.22 | $0.15 | 165,319 | $81.94 M |
| 12/18/2024 | $0.18 | $0.19 (7.39%) | $0.21 | $0.16 | 387,255 | $94.50 M |
| 12/17/2024 | $0.26 | $0.18 (-31.35%) | $0.27 | $0.17 | 243,804 | $92.67 M |
| 12/16/2024 | $0.19 | $0.24 (28.98%) | $0.27 | $0.17 | 559,859 | $110.73 M |
| 12/13/2024 | $0.17 | $0.19 (12.12%) | $0.19 | $0.17 | 59,978 | $90.84 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.
