Dark

PDYN
Palladyne AI Corp. Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

5.32USD+3.198%(+0.16)937,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 8:55:30 AM EDT

5.22USD+1.163%(+0.06)1,017

After-hours

Oct 1, 2026 4:55:30 PM EDT

5.30USD-0.469%(-0.02)62,320

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	5.1800	5.3600	5.110000	5.3200	+3.101%	937,974	0.000%
2026-09-30	5.2500	5.3250	5.150000	5.1600	-1.149%	753,949	+3.101%
2026-09-29	5.3900	5.3900	5.105000	5.2200	-1.136%	849,491	+1.916%
2026-09-28	5.3600	5.4800	5.240000	5.2800	-2.041%	816,725	+0.758%
2026-09-25	5.4250	5.5050	5.305000	5.3900	0.000%	957,250	-1.299%
2026-09-24	5.3900	5.5700	5.350000	5.3900	-0.919%	982,842	-1.299%
2026-09-23	5.6800	5.6800	5.420000	5.4400	-4.225%	770,202	-2.206%
2026-09-22	5.6800	5.7050	5.525000	5.6800	+0.531%	778,189	-6.338%
2026-09-21	5.7700	5.8400	5.610000	5.6500	-0.528%	879,872	-5.841%
2026-09-18	5.7600	5.8400	5.470000	5.6800	-1.217%	1,855,645	-6.338%
2026-09-17	5.7500	5.8800	5.695000	5.7500	+2.496%	978,054	-7.478%
2026-09-16	5.7200	5.7200	5.510000	5.6100	-1.232%	640,859	-5.169%
2026-09-15	5.6800	5.7600	5.575000	5.6800	-0.351%	794,351	-6.338%
2026-09-14	5.5900	5.8800	5.580000	5.7000	-1.213%	887,264	-6.667%
2026-09-11	5.7400	5.9550	5.630300	5.7700	+2.487%	699,339	-7.799%
2026-09-10	5.6850	5.8899	5.610000	5.6300	-2.087%	672,043	-5.506%
2026-09-09	5.9800	6.0700	5.700000	5.7500	-0.519%	653,873	-7.478%
2026-09-08	5.7350	5.9800	5.710000	5.7800	+1.226%	673,737	-7.958%
2026-09-04	5.7000	5.7900	5.600000	5.7100	+0.528%	347,853	-6.830%
2026-09-03	5.5400	5.7900	5.521000	5.6800	+4.220%	579,131	-6.338%
2026-09-02	5.4500	5.5000	5.290000	5.4500	+0.368%	647,308	-2.385%
2026-09-01	5.5500	5.5800	5.410000	5.4300	-4.904%	689,849	-2.026%
2026-08-31	5.7000	5.8800	5.642000	5.7100	-0.868%	635,225	-6.830%
2026-08-28	6.0500	6.0500	5.695000	5.7600	-5.419%	761,938	-7.639%
2026-08-27	6.0800	6.1500	5.900000	6.0900	+1.669%	910,188	-12.644%
2026-08-26	5.8800	6.0650	5.880000	5.9900	+2.218%	789,240	-11.185%
2026-08-25	5.8300	5.9800	5.735000	5.8600	+1.384%	533,124	-9.215%
2026-08-24	6.0500	6.0600	5.700500	5.7800	-5.710%	801,773	-7.958%
2026-08-21	6.1900	6.3100	6.090000	6.1300	+0.492%	813,663	-13.214%
2026-08-20	6.2100	6.2247	5.970000	6.1000	-2.087%	637,979	-12.787%
2026-08-19	6.2800	6.3700	5.921800	6.2300	-0.796%	874,414	-14.607%
2026-08-18	6.2600	6.5700	6.230000	6.2800	-2.937%	903,675	-15.287%
2026-08-17	6.5100	6.6300	6.420000	6.4700	-2.118%	1,126,099	-17.774%
2026-08-14	6.3700	6.6699	6.350000	6.6100	+5.087%	1,328,273	-19.516%
2026-08-13	6.2600	6.4800	6.230000	6.2900	-0.945%	978,921	-15.421%
2026-08-12	6.4600	6.5600	6.250000	6.3500	+0.316%	1,248,578	-16.220%
2026-08-11	6.2400	6.4200	6.080000	6.3300	+2.262%	998,690	-15.956%
2026-08-10	5.9500	6.2397	5.890000	6.1900	+3.339%	980,774	-14.055%
2026-08-07	6.0500	6.0600	5.740000	5.9900	+1.698%	677,382	-11.185%
2026-08-06	6.1000	6.1000	5.690000	5.8900	-1.340%	1,221,366	-9.677%
2026-08-05	6.0500	6.0900	5.800000	5.9700	-0.500%	898,552	-10.888%
2026-08-04	5.7500	6.1350	5.750000	6.0000	+6.762%	1,274,671	-11.333%
2026-08-03	5.2000	5.6500	5.190000	5.6200	+7.457%	783,597	-5.338%
2026-07-31	5.2900	5.4100	5.090000	5.2300	+0.965%	543,960	+1.721%
2026-07-30	4.9500	5.2250	4.920000	5.1800	+7.246%	774,010	+2.703%
2026-07-29	5.0500	5.1100	4.800000	4.8300	-4.356%	1,050,078	+10.145%
2026-07-28	5.0300	5.1100	4.825000	5.0500	-2.321%	938,138	+5.347%
2026-07-27	5.0500	5.2093	4.940000	5.1700	+4.656%	597,438	+2.901%
2026-07-24	5.2300	5.2372	4.910000	4.9400	-5.545%	751,521	+7.692%
2026-07-23	5.2400	5.4900	5.150100	5.2300	-1.876%	709,316	+1.721%
2026-07-22	5.3200	5.5000	5.209900	5.3300	+1.524%	785,776	-0.188%
2026-07-21	5.1300	5.2600	5.050000	5.2500	+4.790%	698,307	+1.333%
2026-07-20	4.8800	5.0300	4.838600	5.0100	+2.664%	676,436	+6.188%
2026-07-17	4.7100	5.0400	4.630000	4.8800	+0.619%	837,349	+9.016%
2026-07-16	5.1500	5.2051	4.740000	4.8500	-7.970%	1,427,568	+9.691%
2026-07-15	5.3300	5.5200	5.150000	5.2700	-1.311%	703,343	+0.949%
2026-07-14	5.2200	5.3750	5.220000	5.3400	+3.689%	782,445	-0.375%
2026-07-13	5.1800	5.2699	5.070000	5.1500	-2.462%	1,146,430	+3.301%
2026-07-10	5.4800	5.5100	5.180000	5.2800	-3.297%	1,920,079	+0.758%
2026-07-09	5.7000	5.7172	5.420000	5.4600	-3.704%	1,498,419	-2.564%
2026-07-08	5.6000	5.8800	5.390000	5.6700	+5.587%	2,496,787	-6.173%
2026-07-07	5.9200	5.9200	5.250000	5.3700	-5.954%	3,215,512	-0.931%
2026-07-06	5.8400	5.9600	5.625000	5.7100	-2.226%	1,555,523	-6.830%
2026-07-02	6.1200	6.4900	5.790000	5.8400	-3.471%	1,613,948	-8.904%
2026-07-01	6.0100	6.3750	5.970000	6.0500	-0.493%	1,487,990	-12.066%
2026-06-30	5.8100	6.1200	5.740000	6.0800	+4.647%	1,977,034	-12.500%
2026-06-29	5.9400	6.0600	5.650000	5.8100	-0.172%	1,890,441	-8.434%
2026-06-26	5.6700	5.8800	5.570000	5.8200	-0.172%	2,539,557	-8.591%
2026-06-25	6.1100	6.1862	5.645000	5.8300	-2.508%	1,173,785	-8.748%
2026-06-24	6.3400	6.4200	5.821000	5.9800	-7.573%	2,552,027	-11.037%
2026-06-23	6.5000	7.0475	6.365000	6.4700	-4.431%	2,268,339	-17.774%
2026-06-22	7.1900	7.3500	6.730000	6.7700	-3.286%	2,884,963	-21.418%
2026-06-18	7.1800	7.3500	6.770000	7.0000	+0.575%	4,741,623	-24.000%
2026-06-17	6.1600	7.2399	6.030000	6.9600	+16.583%	10,029,368	-23.563%
2026-06-16	6.4200	6.4400	5.954500	5.9700	-6.719%	1,785,775	-10.888%
2026-06-15	6.7500	6.8900	6.365000	6.4000	-0.156%	1,396,577	-16.875%
2026-06-12	6.8800	7.0300	6.400000	6.4100	-6.696%	2,135,115	-17.005%
2026-06-11	6.2900	6.9200	6.260000	6.8700	+10.985%	1,940,343	-22.562%
2026-06-10	6.5000	6.6500	6.165000	6.1900	-3.357%	1,698,724	-14.055%
2026-06-09	7.2200	7.4300	6.200050	6.4050	-10.669%	2,532,419	-16.940%
2026-06-08	7.4200	7.5500	7.020000	7.1700	+4.367%	2,013,548	-25.802%
2026-06-05	8.0400	8.0400	6.665000	6.8700	-15.809%	2,178,548	-22.562%
2026-06-04	7.5200	8.5250	7.510000	8.1600	+4.481%	1,604,679	-34.804%
2026-06-03	8.4700	8.4700	7.715000	7.8100	-9.186%	1,956,911	-31.882%
2026-06-02	8.4800	8.9999	8.330100	8.6000	0.000%	2,145,200	-38.140%
2026-06-01	8.1300	8.6301	7.950000	8.6000	+2.017%	2,027,729	-38.140%
2026-05-29	8.5800	8.6000	7.850000	8.4300	-4.205%	3,141,868	-36.892%
2026-05-28	8.2600	9.0700	8.100000	8.8000	+17.021%	6,078,095	-39.545%
2026-05-27	7.2000	7.5800	7.030000	7.5200	+6.516%	2,734,562	-29.255%
2026-05-26	6.5600	7.4550	6.550000	7.0600	+10.313%	3,535,016	-24.646%
2026-05-22	6.2600	6.5100	6.260000	6.4000	+3.060%	1,349,525	-16.875%
2026-05-21	5.9500	6.2550	5.935000	6.2100	+4.020%	1,024,421	-14.332%
2026-05-20	6.0200	6.0500	5.800000	5.9700	+0.505%	972,719	-10.888%
2026-05-19	6.1200	6.1700	5.760000	5.9400	-3.883%	991,072	-10.438%
2026-05-18	6.3800	6.4800	5.970000	6.1800	-4.186%	1,504,353	-13.916%
2026-05-15	6.4000	6.5950	6.270000	6.4500	-3.153%	1,012,869	-17.519%
2026-05-14	6.6600	6.7810	6.325000	6.6600	+0.150%	1,367,491	-20.120%
2026-05-13	6.6400	6.8400	6.375000	6.6500	-0.894%	1,654,255	-20.000%
2026-05-12	6.4900	6.8200	6.290000	6.7100	+1.821%	1,663,167	-20.715%
2026-05-11	6.0800	6.8200	5.950000	6.5900	+7.856%	2,215,785	-19.272%
2026-05-08	6.1900	6.2000	5.870300	6.1100	-0.650%	1,139,873	-12.930%
2026-05-07	6.4450	6.4600	6.085000	6.1500	-4.799%	1,127,391	-13.496%
2026-05-06	6.0500	6.4700	5.970000	6.4600	+5.212%	1,262,977	-17.647%
2026-05-05	5.9600	6.2500	5.850000	6.1400	-5.828%	2,729,582	-13.355%
2026-05-04	6.4800	6.6500	6.325000	6.5200	+2.839%	2,143,598	-18.405%
2026-05-01	6.0900	6.3800	5.920000	6.3400	+4.105%	1,070,019	-16.088%
2026-04-30	5.8500	6.1450	5.835000	6.0900	+4.819%	749,799	-12.644%
2026-04-29	6.1500	6.1500	5.720100	5.8100	-5.682%	1,002,230	-8.434%
2026-04-28	6.1700	6.2700	6.000000	6.1600	-1.282%	672,244	-13.636%
2026-04-27	6.3000	6.3000	6.040000	6.2400	-1.109%	981,264	-14.744%
2026-04-24	6.5100	6.5500	6.210100	6.3100	-2.171%	1,026,731	-15.689%
2026-04-23	6.9400	6.9400	6.310000	6.4500	-5.564%	1,267,344	-17.519%
2026-04-22	6.8200	7.1000	6.670000	6.8300	+3.017%	1,607,053	-22.108%
2026-04-21	6.7900	7.0700	6.620000	6.6300	-1.192%	1,253,373	-19.759%
2026-04-20	6.4800	6.7600	6.475000	6.7100	+2.131%	1,095,770	-20.715%
2026-04-17	6.9000	7.0700	6.550200	6.5700	-0.905%	1,586,451	-19.026%
2026-04-16	6.5000	6.6500	6.290000	6.6300	+1.376%	1,041,959	-19.759%
2026-04-15	6.4050	6.6100	6.335000	6.5400	+3.481%	1,173,715	-18.654%
2026-04-14	6.6700	6.7000	6.250000	6.3200	-3.067%	1,204,276	-15.823%
2026-04-13	6.3600	6.5800	6.253000	6.5200	+0.617%	732,972	-18.405%
2026-04-10	6.3800	6.6400	6.360000	6.4800	+0.778%	643,479	-17.901%
2026-04-09	6.4400	6.5700	6.365000	6.4300	-0.310%	614,178	-17.263%
2026-04-08	6.7500	6.9200	6.300100	6.4500	+1.415%	1,214,397	-17.519%
2026-04-07	6.4100	6.4900	6.130000	6.3600	-3.196%	1,010,506	-16.352%
2026-04-06	6.4800	6.7400	6.430000	6.5700	+1.389%	937,664	-19.026%
2026-04-02	5.9200	6.5500	5.870000	6.4800	+4.516%	1,325,923	-17.901%
2026-04-01	6.4200	6.5500	6.110000	6.2000	+2.142%	1,486,916	-14.194%
2026-03-31	5.6500	6.1150	5.520000	6.0700	+12.825%	1,480,830	-12.356%
2026-03-30	5.8300	5.8800	5.230000	5.3800	-6.920%	1,910,763	-1.115%
2026-03-27	6.0900	6.1100	5.700000	5.7800	-7.372%	1,445,988	-7.958%
2026-03-26	6.2800	6.4800	6.190000	6.2400	-2.652%	1,162,534	-14.744%
2026-03-25	6.5900	6.7100	6.330000	6.4100	-1.233%	1,147,852	-17.005%
2026-03-24	6.4600	6.6700	6.329900	6.4900	-1.517%	1,188,239	-18.028%
2026-03-23	6.3100	6.7300	6.270000	6.5900	+3.943%	1,983,293	-19.272%
2026-03-20	6.5500	6.6700	6.280000	6.3400	-4.805%	2,010,175	-16.088%
2026-03-19	6.1300	6.7450	6.050000	6.6600	+5.714%	2,967,792	-20.120%
2026-03-18	7.7100	7.8900	6.230000	6.3000	-6.942%	15,324,218	-15.556%
2026-03-17	6.6300	6.8800	6.580000	6.7700	+1.652%	1,176,725	-21.418%
2026-03-16	6.9300	7.1700	6.575000	6.6600	-3.896%	2,105,876	-20.120%
2026-03-13	7.1400	7.2800	6.850000	6.9300	-1.841%	1,300,010	-23.232%
2026-03-12	7.2770	7.4491	7.010000	7.0600	-4.980%	1,943,446	-24.646%
2026-03-11	7.5800	7.8000	7.250000	7.4300	-1.589%	2,338,250	-28.398%
2026-03-10	7.8200	8.3000	7.510000	7.5500	-3.453%	3,257,521	-29.536%
2026-03-09	8.1200	8.1500	7.580000	7.8200	-8.324%	3,641,805	-31.969%
2026-03-06	9.1700	9.5400	8.437500	8.5300	-14.357%	6,504,824	-37.632%
2026-03-05	8.4900	10.0000	8.160000	9.9600	+34.051%	41,370,853	-46.586%
2026-03-04	7.3000	7.5800	7.000000	7.4300	+2.909%	1,448,045	-28.398%
2026-03-03	7.1900	7.5000	6.990000	7.2200	-3.347%	1,262,279	-26.316%
2026-03-02	6.9600	7.6400	6.935000	7.4700	+6.259%	1,884,284	-28.782%
2026-02-27	6.8100	7.0500	6.710000	7.0300	-0.142%	1,214,098	-24.324%
2026-02-26	7.2000	7.2300	6.750000	7.0400	-2.897%	1,468,443	-24.432%
2026-02-25	7.2400	7.5700	7.080000	7.2500	+0.138%	1,252,367	-26.621%
2026-02-24	6.6600	7.2600	6.590000	7.2400	+7.899%	1,466,290	-26.519%
2026-02-23	6.6900	6.9961	6.580000	6.7100	-2.329%	1,002,915	-20.715%
2026-02-20	7.0900	7.2700	6.730000	6.8700	-4.318%	1,303,560	-22.562%
2026-02-19	6.6400	7.2770	6.530000	7.1800	+5.433%	1,921,501	-25.905%
2026-02-18	6.3800	6.9600	6.320000	6.8100	+6.740%	1,687,445	-21.880%
2026-02-17	6.6000	6.6000	6.230000	6.3800	-5.060%	1,149,376	-16.614%
2026-02-13	6.2500	6.7900	6.230000	6.7200	+7.348%	1,737,327	-20.833%
2026-02-12	6.5900	6.5900	6.220000	6.2600	-4.863%	1,381,562	-15.016%
2026-02-11	6.7600	6.7600	6.260000	6.5800	-0.904%	1,701,869	-19.149%
2026-02-10	7.1900	7.2700	6.580000	6.6400	-9.290%	1,972,148	-19.880%
2026-02-09	7.1800	7.4600	6.900000	7.3200	+2.235%	1,983,258	-27.322%
2026-02-06	6.4300	7.3000	6.361600	7.1600	+17.570%	3,516,900	-25.698%
2026-02-05	6.4700	6.7300	6.010000	6.0900	-9.240%	2,912,412	-12.644%
2026-02-04	7.7000	7.7600	6.370000	6.7100	-15.063%	4,777,977	-20.715%
2026-02-03	7.6000	8.4600	7.200000	7.9000	+15.836%	11,759,323	-32.658%
2026-02-02	6.4800	7.0100	6.350000	6.8200	+4.601%	3,318,650	-21.994%
2026-01-30	6.7700	7.0800	6.400000	6.5200	-6.857%	3,065,514	-18.405%
2026-01-29	7.3500	7.3700	6.600000	7.0000	-5.787%	5,545,199	-24.000%
2026-01-28	9.5300	9.5700	7.360000	7.4300	+13.957%	70,147,491	-28.398%
2026-01-27	6.2000	6.6399	6.130000	6.5200	+6.016%	1,189,311	-18.405%
2026-01-26	6.6100	6.6400	6.090000	6.1500	-6.959%	1,575,639	-13.496%
2026-01-23	7.0600	7.1500	6.530000	6.6100	-5.840%	1,867,021	-19.516%
2026-01-22	6.7100	7.4399	6.700000	7.0200	+6.203%	2,787,416	-24.217%
2026-01-21	6.7900	7.1700	5.900900	6.6100	-1.929%	3,172,290	-19.516%
2026-01-20	6.5400	7.2700	6.450000	6.7400	-0.148%	2,853,914	-21.068%
2026-01-16	6.9700	7.2000	6.739300	6.7500	-3.915%	2,318,233	-21.185%
2026-01-15	6.8000	7.2000	6.650000	7.0250	+3.920%	2,845,528	-24.270%
2026-01-14	6.8200	6.8400	6.375000	6.7600	-5.189%	3,301,408	-21.302%
2026-01-13	7.1400	7.6500	6.620000	7.1300	+13.716%	9,327,738	-25.386%
2026-01-12	6.1000	6.3350	5.860000	6.2700	-1.104%	1,914,070	-15.152%
2026-01-09	6.7000	6.7300	6.200000	6.3400	-2.462%	2,332,197	-16.088%
2026-01-08	6.0400	6.5500	6.025000	6.5000	+12.652%	3,210,568	-18.154%
2026-01-07	5.8300	6.0286	5.580000	5.7700	-0.859%	1,963,449	-7.799%
2026-01-06	5.6400	5.8450	5.475000	5.8200	+3.375%	2,457,212	-8.591%
2026-01-05	4.8700	5.8700	4.823800	5.6300	+19.280%	3,614,969	-5.506%
2026-01-02	4.3400	4.7500	4.260000	4.7200	+10.798%	1,341,287	+12.712%
2025-12-31	4.2500	4.3399	4.180000	4.2600	-0.234%	1,627,740	+24.883%
2025-12-30	4.3000	4.4250	4.260000	4.2700	-0.698%	1,205,384	+24.590%
2025-12-29	4.3700	4.5350	4.300000	4.3000	-4.444%	1,382,100	+23.721%
2025-12-26	4.8000	4.8500	4.440000	4.5000	-7.025%	1,258,440	+18.222%
2025-12-24	4.6900	4.8550	4.655000	4.8400	+3.198%	1,152,980	+9.917%
2025-12-23	4.7800	4.9200	4.605000	4.6900	-2.088%	1,392,287	+13.433%
2025-12-22	4.5000	4.9700	4.460000	4.7900	+8.371%	1,750,396	+11.065%
2025-12-19	4.2800	4.4600	4.254400	4.4200	+3.271%	1,768,419	+20.362%
2025-12-18	4.2400	4.4200	4.220000	4.2800	+3.133%	1,047,656	+24.299%
2025-12-17	4.5400	4.6350	4.140000	4.1500	-7.572%	1,331,377	+28.193%
2025-12-16	4.4000	4.6200	4.400000	4.4900	-0.222%	834,861	+18.486%
2025-12-15	4.9100	4.9179	4.470000	4.5000	-7.025%	1,628,223	+18.222%
2025-12-12	5.2600	5.2600	4.830000	4.8400	-7.457%	1,628,867	+9.917%
2025-12-11	5.1300	5.3000	4.990000	5.2300	+1.553%	1,073,276	+1.721%
2025-12-10	5.2500	5.3000	5.140000	5.1500	-3.013%	1,585,668	+3.301%
2025-12-09	5.3700	5.4600	5.270000	5.3100	-2.925%	1,648,093	+0.188%
2025-12-08	5.6900	5.7300	5.370100	5.4700	-3.866%	1,647,212	-2.742%
2025-12-05	6.0000	6.0200	5.660000	5.6900	-4.370%	2,026,129	-6.503%
2025-12-04	5.8600	6.2100	5.810000	5.9500	+2.234%	2,987,218	-10.588%
2025-12-03	5.3400	5.9899	5.250000	5.8200	+10.019%	3,640,194	-8.591%
2025-12-02	5.3500	5.4600	5.275000	5.2900	-1.121%	1,055,638	+0.567%
2025-12-01	5.5100	5.5200	5.310000	5.3500	-6.140%	764,471	-0.561%
2025-11-28	5.6000	5.8100	5.550000	5.7000	+3.636%	597,586	-6.667%
2025-11-26	5.4400	5.5700	5.240000	5.5000	+2.996%	975,477	-3.273%
2025-11-25	5.3000	5.3750	5.130000	5.3400	+0.755%	860,400	-0.375%
2025-11-24	5.2400	5.3400	4.985000	5.3000	+2.713%	897,994	+0.377%
2025-11-21	5.2100	5.2300	4.859000	5.1600	-1.527%	1,643,592	+3.101%
2025-11-20	5.6500	5.9000	5.170000	5.2400	-2.056%	1,551,806	+1.527%
2025-11-19	5.6700	5.7400	5.340000	5.3500	-4.973%	1,657,812	-0.561%
2025-11-18	5.4900	5.6500	5.360000	5.6300	+0.267%	1,298,991	-5.506%
2025-11-17	5.9400	5.9600	5.450000	5.6150	-5.471%	1,728,924	-5.254%
2025-11-14	5.9400	6.3328	5.860000	5.9400	-4.348%	1,236,740	-10.438%
2025-11-13	6.6100	6.6700	6.160000	6.2100	-8.272%	940,106	-14.332%
2025-11-12	7.0800	7.1500	6.753000	6.7700	-0.587%	1,555,860	-21.418%
2025-11-11	6.9000	6.9072	6.645000	6.8100	-1.732%	614,113	-21.880%
2025-11-10	7.2300	7.2300	6.820000	6.9300	-0.431%	873,890	-23.232%
2025-11-07	6.5000	6.9900	6.370000	6.9600	+2.959%	1,261,461	-23.563%
2025-11-06	7.3600	7.3800	6.700000	6.7600	-9.626%	1,221,109	-21.302%
2025-11-05	7.1500	7.6000	7.150000	7.4800	+5.501%	1,232,567	-28.877%
2025-11-04	7.3600	7.7000	7.080000	7.0900	-8.516%	1,243,729	-24.965%
2025-11-03	8.4500	8.4999	7.710000	7.7500	-7.407%	1,087,238	-31.355%
2025-10-31	8.0400	8.4000	7.910000	8.3700	+4.625%	1,135,341	-36.440%
2025-10-30	7.7000	8.2000	7.450000	8.0000	-0.249%	1,251,807	-33.500%
2025-10-29	7.9300	8.1200	7.770000	8.0200	+1.906%	1,877,990	-33.666%
2025-10-28	8.2900	8.3679	7.830000	7.8700	-5.066%	1,252,959	-32.402%
2025-10-27	8.3500	8.6200	8.260000	8.2900	+0.363%	1,110,495	-35.826%
2025-10-24	8.1300	8.5000	8.050000	8.2600	+3.639%	1,568,362	-35.593%
2025-10-23	8.0000	8.1800	7.830000	7.9700	-0.499%	1,109,758	-33.250%
2025-10-22	8.3800	8.5100	7.801200	8.0100	-7.292%	2,034,374	-33.583%
2025-10-21	8.7000	9.0530	8.530000	8.6400	-2.593%	1,161,698	-38.426%
2025-10-20	8.9750	9.1700	8.800000	8.8700	+0.681%	914,531	-40.023%
2025-10-17	8.8000	9.0100	8.730000	8.8100	-2.220%	1,161,128	-39.614%
2025-10-16	9.9750	10.0800	8.860000	9.0100	-9.265%	2,027,058	-40.954%
2025-10-15	10.6000	10.7279	9.050000	9.9300	-3.592%	3,082,346	-46.425%
2025-10-14	9.1600	10.5200	8.930000	10.3000	+7.292%	2,734,796	-48.350%
2025-10-13	8.7200	9.6700	8.710000	9.6000	+15.802%	2,168,498	-44.583%
2025-10-10	9.9100	10.1000	8.260000	8.2900	-11.715%	3,383,312	-35.826%
2025-10-09	9.3400	10.6900	9.250000	9.3900	+0.321%	3,431,979	-43.344%
2025-10-08	9.8600	10.0900	9.250000	9.3600	-5.740%	2,026,216	-43.162%
2025-10-07	9.9800	10.4100	9.510000	9.9300	+1.430%	2,027,820	-46.425%
2025-10-06	10.0000	10.2449	9.720000	9.7900	-0.811%	1,935,367	-45.659%
2025-10-03	9.9300	10.2100	9.510100	9.8700	0.000%	2,376,764	-46.099%
2025-10-02	9.4000	9.9500	9.210000	9.8700	+6.934%	2,349,823	-46.099%
2025-10-01	8.4300	9.3750	8.270000	9.2300	+7.451%	2,365,222	-42.362%
2025-09-30	8.5000	8.6613	8.260000	8.5900	-0.116%	1,126,318	-38.068%
2025-09-29	9.0700	9.2500	8.550000	8.6000	-2.935%	1,505,291	-38.140%
2025-09-26	8.9900	9.2300	8.500000	8.8600	-1.226%	1,773,154	-39.955%
2025-09-25	8.2900	9.2500	8.290000	8.9700	-2.500%	5,109,961	-40.691%
2025-09-24	9.2600	9.6300	8.790000	9.2000	-0.648%	3,588,057	-42.174%
2025-09-23	8.6850	9.5300	8.480000	9.2600	+5.587%	5,270,838	-42.549%
2025-09-22	8.2000	8.7990	7.810000	8.7700	+11.013%	4,913,305	-39.339%
2025-09-19	7.7900	8.0800	7.720000	7.9000	+2.464%	2,901,951	-32.658%
2025-09-18	7.3800	7.8200	7.220000	7.7100	+6.492%	2,414,376	-30.999%
2025-09-17	7.2500	7.3650	7.010000	7.2400	-0.413%	2,275,166	-26.519%
2025-09-16	7.2800	7.3000	7.030000	7.2700	+0.693%	1,350,442	-26.823%
2025-09-15	7.4400	7.5000	7.150000	7.2200	-2.035%	1,613,046	-26.316%
2025-09-12	7.3400	7.4900	7.185000	7.3700	+2.933%	1,994,308	-27.815%
2025-09-11	6.8200	7.3612	6.750000	7.1600	+4.526%	2,365,319	-25.698%
2025-09-10	7.1000	7.1100	6.840000	6.8500	-2.699%	1,470,588	-22.336%
2025-09-09	6.8800	7.0500	6.655000	7.0400	+2.029%	1,481,850	-24.432%
2025-09-08	6.8500	7.0400	6.830000	6.9000	+1.173%	1,232,050	-22.899%
2025-09-05	7.0200	7.1000	6.550000	6.8200	-2.571%	1,874,134	-21.994%
2025-09-04	7.0100	7.1400	6.880000	7.0000	+0.430%	1,085,081	-24.000%
2025-09-03	7.3800	7.4300	6.860000	6.9700	-5.427%	1,698,975	-23.673%
2025-09-02	7.1700	7.5400	7.080000	7.3700	-2.513%	949,076	-27.815%
2025-08-29	7.6000	7.6500	7.280000	7.5600	-1.434%	970,746	-29.630%
2025-08-28	7.9000	7.9500	7.660000	7.6700	-1.667%	728,796	-30.639%
2025-08-27	7.8700	8.0900	7.755000	7.8000	-0.889%	1,452,627	-31.795%
2025-08-26	7.6100	8.1200	7.610000	7.8700	+2.474%	1,227,312	-32.402%
2025-08-25	7.6400	7.8900	7.420000	7.6800	+0.130%	1,425,610	-30.729%
2025-08-22	7.3200	7.7700	7.230000	7.6700	+3.091%	1,479,423	-30.639%
2025-08-21	7.1500	7.5350	7.090000	7.4400	+3.047%	1,256,011	-28.495%
2025-08-20	7.0300	7.2750	6.850000	7.2200	+1.120%	1,733,844	-26.316%
2025-08-19	7.3400	7.3992	7.040000	7.1400	-3.774%	1,693,874	-25.490%
2025-08-18	7.4000	7.6300	7.290000	7.4200	-0.269%	1,140,342	-28.302%
2025-08-15	7.5200	7.5500	7.260000	7.4400	-1.587%	1,097,864	-28.495%
2025-08-14	7.4000	7.6800	7.230000	7.5600	-3.077%	1,276,438	-29.630%
2025-08-13	7.7000	7.9150	7.400000	7.8000	+2.228%	2,223,039	-31.795%
2025-08-12	7.5000	7.6800	7.361700	7.6300	+1.598%	1,520,514	-30.275%
2025-08-11	7.6000	7.9350	7.430000	7.5100	-1.184%	2,056,805	-29.161%
2025-08-08	7.5200	7.7109	7.390000	7.6000	+5.118%	2,318,543	-30.000%
2025-08-07	7.7000	7.9200	6.950000	7.2300	-12.151%	5,650,888	-26.418%
2025-08-06	8.7400	8.7700	8.100000	8.2300	-7.735%	2,117,906	-35.358%
2025-08-05	8.6600	8.9900	8.480000	8.9200	+4.695%	2,317,411	-40.359%
2025-08-04	8.0300	8.6000	7.990000	8.5200	+7.576%	1,462,102	-37.559%
2025-08-01	7.8200	8.0700	7.640000	7.9200	-3.178%	1,824,376	-32.828%
2025-07-31	8.2800	8.5899	8.170000	8.1800	-0.244%	1,510,421	-34.963%
2025-07-30	8.6200	8.6300	8.140000	8.2000	-3.643%	2,560,969	-35.122%
2025-07-29	9.6500	9.6700	8.465000	8.5100	-13.340%	3,556,188	-37.485%
2025-07-28	10.5000	10.6900	9.630000	9.8200	-4.660%	1,917,921	-45.825%
2025-07-25	10.3800	10.4400	9.981100	10.3000	-0.483%	1,294,078	-48.350%
2025-07-24	10.5200	10.7120	10.250000	10.3500	-3.541%	1,761,587	-48.599%
2025-07-23	10.1000	10.7400	10.010000	10.7300	+6.343%	3,709,124	-50.419%
2025-07-22	10.8000	10.8000	9.835000	10.0900	-6.574%	2,910,770	-47.275%
2025-07-21	12.1800	13.0000	10.660000	10.8000	-11.765%	4,143,241	-50.741%
2025-07-18	12.3900	12.7100	11.800000	12.2400	-3.470%	4,923,188	-56.536%
2025-07-17	10.3200	12.8000	10.300000	12.6800	+31.399%	13,480,285	-58.044%
2025-07-16	9.1700	9.7400	8.750000	9.6500	+5.234%	3,671,575	-44.870%
2025-07-15	9.6650	10.4900	9.110000	9.1700	+1.438%	6,182,451	-41.985%
2025-07-14	8.6700	9.0600	8.240100	9.0400	+3.908%	2,604,238	-41.150%
2025-07-11	8.7600	9.5500	8.630000	8.7000	+4.442%	5,524,726	-38.851%
2025-07-10	8.5700	8.8900	8.310000	8.3300	-2.000%	1,677,882	-36.134%
2025-07-09	8.4200	8.5200	8.040000	8.5000	+0.950%	2,162,027	-37.412%
2025-07-08	8.0500	8.5444	7.920000	8.4200	+5.912%	2,391,023	-36.817%
2025-07-07	8.0600	8.1700	7.650000	7.9500	-3.285%	1,741,934	-33.082%
2025-07-03	8.2300	8.3000	8.100000	8.2200	+0.122%	688,104	-35.280%
2025-07-02	8.1000	8.4000	7.960000	8.2100	+1.988%	1,956,986	-35.201%
2025-07-01	8.7000	8.7000	7.920000	8.0500	-7.044%	2,334,909	-33.913%
2025-06-30	8.8400	9.1000	8.630100	8.6600	-1.703%	1,952,230	-38.568%
2025-06-27	9.3000	9.3900	8.700000	8.8100	-6.969%	6,259,443	-39.614%
2025-06-26	8.3200	9.5900	8.200000	9.4700	+15.067%	3,208,437	-43.823%
2025-06-25	8.9000	8.9397	8.170000	8.2300	-6.264%	2,038,693	-35.358%
2025-06-24	8.5450	9.0000	8.460000	8.7800	+5.656%	1,908,812	-39.408%
2025-06-23	8.4300	8.4800	7.780000	8.3100	-4.042%	2,422,286	-35.981%
2025-06-20	9.1600	9.2900	8.593400	8.6600	-2.806%	2,832,664	-38.568%
2025-06-18	8.5500	9.1600	8.480000	8.9100	+3.846%	2,101,843	-40.292%
2025-06-17	8.9000	8.9000	8.370000	8.5800	-3.596%	1,862,721	-37.995%
2025-06-16	8.1500	8.9150	8.090000	8.9000	+11.809%	2,754,221	-40.225%
2025-06-13	8.4600	8.5279	7.930000	7.9600	-7.657%	2,737,525	-33.166%
2025-06-12	8.7700	8.9000	8.470000	8.6200	-1.822%	2,063,340	-38.283%
2025-06-11	9.5100	9.8800	8.760000	8.7800	-6.397%	4,022,196	-39.408%
2025-06-10	9.5600	10.1700	8.950100	9.3800	-1.677%	3,685,122	-43.284%
2025-06-09	10.3800	10.3800	9.460000	9.5400	-0.521%	4,763,632	-44.235%
2025-06-06	8.4300	10.4400	8.430000	9.5900	+16.525%	9,116,743	-44.526%
2025-06-05	9.2000	9.3000	8.100000	8.2300	-7.735%	4,712,467	-35.358%
2025-06-04	7.3600	9.0700	7.160000	8.9200	+23.204%	6,624,120	-40.359%
2025-06-03	7.6800	7.7000	7.150000	7.2400	-3.851%	2,609,269	-26.519%
2025-06-02	8.4700	8.5500	7.420000	7.5300	-4.320%	3,530,303	-29.349%
2025-05-30	7.7400	8.4700	7.400000	7.8700	+1.943%	3,358,976	-32.402%
2025-05-29	8.2400	8.7400	7.670000	7.7200	+2.933%	4,229,484	-31.088%
2025-05-28	7.7500	7.8000	7.270000	7.5000	-2.975%	1,327,688	-29.067%
2025-05-27	7.8200	8.4200	7.510000	7.7300	+4.038%	2,307,486	-31.177%
2025-05-23	6.9100	7.5000	6.750000	7.4300	+4.208%	1,808,379	-28.398%
2025-05-22	6.6900	7.2600	6.560000	7.1300	+6.737%	1,591,245	-25.386%
2025-05-21	7.3300	7.7200	6.610000	6.6800	-10.336%	2,306,368	-20.359%
2025-05-20	7.8300	8.3700	7.290000	7.4500	-0.401%	3,196,220	-28.591%
2025-05-19	6.8600	7.7654	6.680000	7.4800	+2.889%	2,791,528	-28.877%
2025-05-16	6.2300	7.2800	6.150000	7.2700	+18.791%	2,486,935	-26.823%
2025-05-15	6.2250	6.2977	5.920000	6.1200	-3.165%	1,041,169	-13.072%
2025-05-14	6.1000	6.4600	6.090000	6.3200	+6.397%	1,859,527	-15.823%
2025-05-13	6.2600	6.3900	5.770000	5.9400	-4.194%	2,777,414	-10.438%
2025-05-12	6.7000	6.9200	6.190000	6.2000	0.000%	1,881,766	-14.194%
2025-05-09	6.5600	6.8300	6.170000	6.2000	-2.054%	1,549,040	-14.194%
2025-05-08	5.9500	6.4000	5.860000	6.3300	+11.444%	1,182,700	-15.956%
2025-05-07	5.8800	5.9799	5.650000	5.6800	-2.906%	504,030	-6.338%
2025-05-06	5.8900	5.9650	5.711900	5.8500	-2.985%	383,135	-9.060%
2025-05-05	6.1100	6.1399	5.620000	6.0300	-3.520%	1,142,315	-11.774%
2025-05-02	6.2600	6.6760	6.180000	6.2500	+1.461%	1,064,405	-14.880%
2025-05-01	6.2900	6.3000	6.025000	6.1600	+1.316%	485,190	-13.636%
2025-04-30	5.9900	6.0900	5.660000	6.0800	-2.251%	877,927	-12.500%
2025-04-29	6.4500	6.5200	6.090000	6.2200	-3.566%	639,605	-14.469%
2025-04-28	6.3500	6.8000	6.310000	6.4500	+2.707%	918,142	-17.519%
2025-04-25	6.4400	6.5308	6.170000	6.2800	-2.028%	575,427	-15.287%
2025-04-24	6.0000	6.4450	6.000000	6.4100	+7.370%	786,288	-17.005%
2025-04-23	5.9300	6.3407	5.914900	5.9700	+4.371%	585,633	-10.888%
2025-04-22	5.5800	5.8200	5.580000	5.7200	+2.693%	504,266	-6.993%
2025-04-21	5.6000	5.7200	5.380000	5.5700	-2.622%	367,089	-4.488%
2025-04-17	5.8200	5.8800	5.440000	5.7200	-1.379%	505,819	-6.993%
2025-04-16	5.7900	5.9300	5.625000	5.8000	-2.357%	362,511	-8.276%
2025-04-15	5.8300	6.1500	5.800000	5.9400	+1.887%	551,810	-10.438%
2025-04-14	6.3000	6.5900	5.800000	5.8300	-6.119%	985,753	-8.748%
2025-04-11	5.9200	6.2400	5.780900	6.2100	+5.792%	506,871	-14.332%

.dark-mode .zlldHt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zlldHt{ color: #333333; background-color: white; border: 2px solid #333333; }PDYNPalladyne AI Corp. Common Stockstock NASDAQ

PDYN
Palladyne AI Corp. Common Stock
stock NASDAQ