Palladyne AI Corp. - PDYNW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2025	0.23	0.23	0.23	0.25	0.2	45,800
April 30, 2025	0.18	0.23	0.23	0.23	0.18	25,631
April 29, 2025	0.27	0.24	0.24	0.27	0.22	41,866
April 28, 2025	0.23	0.25	0.25	0.25	0.21	29,114
April 25, 2025	0.23	0.23	0.23	0.23	0.2	32,990
April 24, 2025	0.22	0.23	0.23	0.23	0.19	20,027
April 23, 2025	0.2	0.22	0.22	0.23	0.2	60,942
April 22, 2025	0.18	0.2	0.2	0.2	0.17	1,998
April 21, 2025	0.16	0.2	0.2	0.2	0.16	6,571
April 17, 2025	0.2	0.2	0.2	0.2	0.18	4,003
April 16, 2025	0.2	0.2	0.2	0.21	0.2	5,009
April 15, 2025	0.18	0.19	0.19	0.22	0.16	39,212
April 14, 2025	0.2	0.2	0.2	0.22	0.19	51,806
April 11, 2025	0.21	0.23	0.23	0.23	0.19	32,881
April 10, 2025	0.2	0.23	0.23	0.23	0.19	15,477
April 09, 2025	0.19	0.23	0.23	0.23	0.18	23,497
April 08, 2025	0.21	0.21	0.21	0.25	0.19	90,113
April 07, 2025	0.23	0.23	0.23	0.25	0.22	62,080
April 04, 2025	0.27	0.25	0.25	0.28	0.24	37,808
April 03, 2025	0.26	0.3	0.3	0.3	0.26	20,875
April 02, 2025	0.3	0.32	0.32	0.32	0.26	7,636
April 01, 2025	0.27	0.3	0.3	0.31	0.25	2,863
March 31, 2025	0.27	0.28	0.28	0.31	0.27	17,296
March 28, 2025	0.31	0.32	0.32	0.32	0.26	41,453
March 27, 2025	0.28	0.31	0.31	0.31	0.28	14,053
March 26, 2025	0.34	0.3	0.3	0.34	0.28	34,687
March 25, 2025	0.33	0.32	0.32	0.33	0.31	10,932
March 24, 2025	0.34	0.35	0.35	0.35	0.34	21,560
March 21, 2025	0.33	0.35	0.35	0.35	0.31	24,859
March 20, 2025	0.35	0.34	0.34	0.35	0.33	20,123
March 19, 2025	0.33	0.34	0.34	0.35	0.3	11,161
March 18, 2025	0.32	0.32	0.32	0.37	0.28	53,508
March 17, 2025	0.34	0.35	0.35	0.37	0.29	42,950
March 14, 2025	0.28	0.32	0.32	0.35	0.27	46,801
March 13, 2025	0.26	0.25	0.25	0.29	0.25	13,858
March 12, 2025	0.27	0.29	0.29	0.29	0.26	19,563
March 11, 2025	0.27	0.25	0.25	0.31	0.24	91,621
March 10, 2025	0.3	0.29	0.29	0.3	0.26	50,721
March 07, 2025	0.32	0.32	0.32	0.36	0.28	29,195
March 06, 2025	0.35	0.31	0.31	0.37	0.29	63,724
March 05, 2025	0.35	0.38	0.38	0.41	0.34	26,511
March 04, 2025	0.34	0.36	0.36	0.37	0.3	20,056
March 03, 2025	0.41	0.35	0.35	0.41	0.34	37,118
February 28, 2025	0.35	0.36	0.36	0.41	0.35	17,354
February 27, 2025	0.38	0.42	0.42	0.44	0.38	124,992
February 26, 2025	0.43	0.38	0.38	0.43	0.33	56,054
February 25, 2025	0.37	0.34	0.34	0.37	0.31	81,954
February 24, 2025	0.41	0.33	0.33	0.41	0.32	122,176
February 21, 2025	0.41	0.37	0.37	0.44	0.36	66,054
February 20, 2025	0.45	0.36	0.36	0.45	0.35	132,655
February 19, 2025	0.46	0.45	0.45	0.48	0.41	90,877
February 18, 2025	0.47	0.41	0.41	0.5	0.4	172,723
February 14, 2025	0.57	0.51	0.51	0.57	0.49	59,567
February 13, 2025	0.55	0.56	0.56	0.57	0.53	95,375
February 12, 2025	0.55	0.56	0.56	0.59	0.5	48,595
February 11, 2025	0.62	0.55	0.55	0.62	0.53	111,618
February 10, 2025	0.56	0.61	0.61	0.68	0.56	806,194
February 07, 2025	0.52	0.54	0.54	0.56	0.48	260,831
February 06, 2025	0.54	0.5	0.5	0.54	0.48	134,174
February 05, 2025	0.52	0.5	0.5	0.52	0.46	212,844

Palladyne AI Corp. (PDYNW) NASDAQ