Palladyne AI Corp (PDYN) Historical Stock Data
4.84 ↓0.39 (-7.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PDYN is down -1.46% a day on average. There have been 12 days where Palladyne AI Corp closed green and 18 days where PDYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.26 | 4.84 | ↓$0.42 (-7.98%) | 4.83 | 5.26 | 1.63M |
| 2025-12-11 | 5.13 | 5.23 | ↑$0.10 (1.95%) | 4.99 | 5.30 | 1.08M |
| 2025-12-10 | 5.25 | 5.15 | ↓$0.10 (-1.90%) | 5.14 | 5.30 | 1.58M |
| 2025-12-09 | 5.37 | 5.31 | ↓$0.06 (-1.12%) | 5.27 | 5.46 | 1.65M |
| 2025-12-08 | 5.69 | 5.47 | ↓$0.22 (-3.87%) | 5.37 | 5.73 | 1.64M |
| 2025-12-05 | 6.00 | 5.69 | ↓$0.31 (-5.17%) | 5.66 | 6.02 | 2.02M |
| 2025-12-04 | 5.86 | 5.95 | ↑$0.09 (1.54%) | 5.81 | 6.21 | 2.99M |
| 2025-12-03 | 5.34 | 5.82 | ↑$0.48 (8.99%) | 5.25 | 5.99 | 3.62M |
| 2025-12-02 | 5.35 | 5.29 | ↓$0.06 (-1.12%) | 5.28 | 5.46 | 1.05M |
| 2025-12-01 | 5.51 | 5.35 | ↓$0.16 (-2.90%) | 5.31 | 5.52 | 763.82K |
| 2025-11-28 | 5.60 | 5.70 | ↑$0.10 (1.79%) | 5.55 | 5.81 | 597.59K |
| 2025-11-26 | 5.44 | 5.50 | ↑$0.06 (1.10%) | 5.24 | 5.57 | 0.98M |
| 2025-11-25 | 5.30 | 5.34 | ↑$0.04 (0.75%) | 5.13 | 5.38 | 857.29K |
| 2025-11-24 | 5.24 | 5.30 | ↑$0.06 (1.15%) | 4.99 | 5.34 | 896.21K |
| 2025-11-21 | 5.21 | 5.16 | ↓$0.05 (-0.96%) | 4.86 | 5.23 | 1.64M |
| 2025-11-20 | 5.65 | 5.24 | ↓$0.41 (-7.26%) | 5.17 | 5.90 | 1.55M |
| 2025-11-19 | 5.67 | 5.35 | ↓$0.32 (-5.64%) | 5.34 | 5.74 | 1.65M |
| 2025-11-18 | 5.49 | 5.63 | ↑$0.14 (2.55%) | 5.36 | 5.65 | 1.30M |
| 2025-11-17 | 5.94 | 5.62 | ↓$0.33 (-5.47%) | 5.45 | 5.96 | 1.73M |
| 2025-11-14 | 5.94 | 5.94 | ↑$0.00 (0.00%) | 5.86 | 6.33 | 1.24M |
| 2025-11-13 | 6.61 | 6.21 | ↓$0.40 (-6.05%) | 6.16 | 6.67 | 0.94M |
| 2025-11-12 | 7.08 | 6.77 | ↓$0.31 (-4.38%) | 6.75 | 7.15 | 1.56M |
| 2025-11-11 | 6.90 | 6.81 | ↓$0.09 (-1.30%) | 6.65 | 6.91 | 614K |
| 2025-11-10 | 7.23 | 6.93 | ↓$0.30 (-4.15%) | 6.82 | 7.23 | 872.17K |
| 2025-11-07 | 6.50 | 6.96 | ↑$0.46 (7.08%) | 6.37 | 6.99 | 1.26M |
| 2025-11-06 | 7.36 | 6.76 | ↓$0.60 (-8.15%) | 6.70 | 7.38 | 1.22M |
| 2025-11-05 | 7.15 | 7.48 | ↑$0.33 (4.62%) | 7.15 | 7.60 | 1.23M |
| 2025-11-04 | 7.36 | 7.09 | ↓$0.27 (-3.67%) | 7.08 | 7.70 | 1.24M |
| 2025-11-03 | 8.45 | 7.75 | ↓$0.70 (-8.28%) | 7.71 | 8.50 | 1.08M |
| 2025-10-31 | 8.04 | 8.37 | ↑$0.33 (4.10%) | 7.91 | 8.40 | 1.13M |
Create an account or log in to view more rows.
$PDYN Burn burn burn
$PDYN love this stock!!!!
$PDYN green monday
$PDYN what caused the sell off in an otherwise good tech market today?
$PDYN LFFGG
$PDYN has just been halted from trading due to volatility.
$PDYN has just been halted from trading due to volatility.
$PDYN has just been halted from trading due to volatility.
$PDYN has just been halted from trading due to volatility.
$PDYN whelp. you win this round. goodluck