Palladyne AI Corp.PDYNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $6.42 | $6.42 | $6.42 | $6.42 | 262,493 |
| 1/30/2026 | $6.77 | $7.08 | $6.40 | $6.52 | 3.07M |
| 1/29/2026 | $7.35 | $7.37 | $6.60 | $7.00 | 5.55M |
| 1/28/2026 | $9.53 | $9.57 | $7.36 | $7.43 | 70.37M |
| 1/27/2026 | $6.20 | $6.64 | $6.13 | $6.52 | 1.19M |
| 1/26/2026 | $6.61 | $6.64 | $6.09 | $6.15 | 1.58M |
| 1/23/2026 | $7.06 | $7.15 | $6.53 | $6.61 | 1.87M |
| 1/22/2026 | $6.71 | $7.44 | $6.70 | $7.02 | 2.79M |
| 1/21/2026 | $6.79 | $7.17 | $5.90 | $6.61 | 3.17M |
| 1/20/2026 | $6.54 | $7.27 | $6.45 | $6.74 | 2.86M |
| 1/16/2026 | $6.97 | $7.20 | $6.74 | $6.75 | 2.32M |
| 1/15/2026 | $6.80 | $7.20 | $6.65 | $7.03 | 2.85M |
| 1/14/2026 | $6.82 | $6.84 | $6.38 | $6.76 | 3.31M |
| 1/13/2026 | $7.14 | $7.65 | $6.62 | $7.13 | 9.37M |
| 1/12/2026 | $6.10 | $6.34 | $5.86 | $6.27 | 1.92M |
| 1/9/2026 | $6.70 | $6.73 | $6.20 | $6.34 | 2.39M |
| 1/8/2026 | $6.04 | $6.55 | $6.03 | $6.50 | 3.22M |
| 1/7/2026 | $5.83 | $6.03 | $5.58 | $5.77 | 1.97M |
| 1/6/2026 | $5.64 | $5.85 | $5.48 | $5.82 | 2.47M |
| 1/5/2026 | $4.87 | $5.87 | $4.82 | $5.63 | 3.63M |
| 1/2/2026 | $4.34 | $4.75 | $4.26 | $4.72 | 1.34M |
| 12/31/2025 | $4.25 | $4.34 | $4.18 | $4.26 | 1.63M |
| 12/30/2025 | $4.30 | $4.43 | $4.26 | $4.27 | 1.21M |
| 12/29/2025 | $4.37 | $4.54 | $4.30 | $4.30 | 1.39M |
| 12/26/2025 | $4.80 | $4.85 | $4.44 | $4.50 | 1.26M |
| 12/24/2025 | $4.69 | $4.86 | $4.66 | $4.84 | 1.16M |
| 12/23/2025 | $4.78 | $4.92 | $4.61 | $4.69 | 1.40M |
| 12/22/2025 | $4.50 | $4.97 | $4.46 | $4.79 | 1.76M |
| 12/19/2025 | $4.28 | $4.46 | $4.25 | $4.42 | 1.77M |
| 12/18/2025 | $4.24 | $4.42 | $4.22 | $4.28 | 1.05M |
| 12/17/2025 | $4.54 | $4.64 | $4.14 | $4.15 | 1.33M |
| 12/16/2025 | $4.40 | $4.62 | $4.40 | $4.49 | 838,117 |
| 12/15/2025 | $4.91 | $4.92 | $4.47 | $4.50 | 1.64M |
| 12/12/2025 | $5.26 | $5.26 | $4.83 | $4.84 | 1.63M |
| 12/11/2025 | $5.13 | $5.30 | $4.99 | $5.23 | 1.08M |
| 12/10/2025 | $5.25 | $5.30 | $5.14 | $5.15 | 1.59M |
| 12/9/2025 | $5.37 | $5.46 | $5.27 | $5.31 | 1.65M |
| 12/8/2025 | $5.69 | $5.73 | $5.37 | $5.47 | 1.65M |
| 12/5/2025 | $6.00 | $6.02 | $5.66 | $5.69 | 2.03M |
| 12/4/2025 | $5.86 | $6.21 | $5.81 | $5.95 | 2.99M |
| 12/3/2025 | $5.34 | $5.99 | $5.25 | $5.82 | 3.64M |
| 12/2/2025 | $5.35 | $5.46 | $5.28 | $5.29 | 1.06M |
| 12/1/2025 | $5.51 | $5.52 | $5.31 | $5.35 | 764,500 |
| 11/28/2025 | $5.60 | $5.81 | $5.55 | $5.70 | 597,600 |
| 11/26/2025 | $5.44 | $5.57 | $5.24 | $5.50 | 975,500 |
| 11/25/2025 | $5.30 | $5.38 | $5.13 | $5.34 | 860,400 |
| 11/24/2025 | $5.24 | $5.34 | $4.99 | $5.30 | 898,000 |
| 11/21/2025 | $5.21 | $5.23 | $4.86 | $5.16 | 1.64M |
| 11/20/2025 | $5.65 | $5.90 | $5.17 | $5.24 | 1.55M |
| 11/19/2025 | $5.67 | $5.74 | $5.34 | $5.35 | 1.66M |
| 11/18/2025 | $5.49 | $5.65 | $5.36 | $5.63 | 1.30M |
| 11/17/2025 | $5.94 | $5.96 | $5.45 | $5.62 | 1.73M |
| 11/14/2025 | $5.94 | $6.33 | $5.86 | $5.94 | 1.24M |
| 11/13/2025 | $6.61 | $6.67 | $6.16 | $6.21 | 940,106 |
| 11/12/2025 | $7.08 | $7.15 | $6.75 | $6.77 | 1.56M |
| 11/11/2025 | $6.90 | $6.91 | $6.65 | $6.81 | 614,113 |
| 11/10/2025 | $7.23 | $7.23 | $6.82 | $6.93 | 873,900 |
| 11/7/2025 | $6.50 | $6.99 | $6.37 | $6.96 | 1.26M |
| 11/6/2025 | $7.36 | $7.38 | $6.70 | $6.76 | 1.22M |
| 11/5/2025 | $7.15 | $7.60 | $7.15 | $7.48 | 1.23M |
| 11/4/2025 | $7.36 | $7.70 | $7.08 | $7.09 | 1.24M |