MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PDYN — Palladyne AI Corp. Common Stock
NasdaqPalladyne AI Corp. Common Stock
$5.21
-0.15(-2.80%)
- O
- 5.25
- H
- 5.32
- L
- 5.10
- V
- 706.04K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.21
Period Return-17.04%
Period High$13.00
Period Low$4.14
Avg Daily Volume2.27M
Total Trading Days365
PDYN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $5.25 | $5.32 | $5.10 | $5.21 | $-0.15 | -2.80% | 706,037 | $5.19 | $5.10 $5.32 |
| Oct 6, 2026 | $5.20 | $5.41 | $5.14 | $5.36 | +$0.24 | +4.69% | 891,128 | $5.29 | $5.14 $5.41 |
| Oct 5, 2026 | $5.33 | $5.39 | $5.09 | $5.12 | $-0.21 | -3.94% | 1,246,576 | $5.20 | $5.09 $5.39 |
| Oct 2, 2026 | $5.45 | $5.50 | $5.30 | $5.33 | +$0.01 | +0.09% | 631,347 | $5.37 | $5.30 $5.50 |
| Oct 1, 2026 | $5.15 | $5.36 | $5.11 | $5.33 | +$0.17 | +3.20% | 939,275 | $5.23 | $5.11 $5.36 |
| Sep 30, 2026 | $5.25 | $5.33 | $5.15 | $5.16 | $-0.06 | -1.15% | 753,949 | $5.22 | $5.15 $5.33 |
| Sep 29, 2026 | $5.39 | $5.39 | $5.11 | $5.22 | $-0.06 | -1.14% | 849,491 | $5.20 | $5.11 $5.39 |
| Sep 28, 2026 | $5.36 | $5.48 | $5.24 | $5.28 | $-0.11 | -2.04% | 816,725 | $5.30 | $5.24 $5.48 |
| Sep 25, 2026 | $5.43 | $5.51 | $5.31 | $5.39 | +$0.00 | +0.00% | 957,250 | $5.40 | $5.31 $5.51 |
| Sep 24, 2026 | $5.39 | $5.57 | $5.35 | $5.39 | $-0.05 | -0.92% | 982,842 | $5.45 | $5.35 $5.57 |
| Sep 23, 2026 | $5.68 | $5.68 | $5.42 | $5.44 | $-0.24 | -4.23% | 770,202 | $5.53 | $5.42 $5.68 |
| Sep 22, 2026 | $5.68 | $5.71 | $5.53 | $5.68 | +$0.03 | +0.53% | 778,189 | $5.65 | $5.53 $5.71 |
| Sep 21, 2026 | $5.77 | $5.84 | $5.61 | $5.65 | $-0.03 | -0.53% | 879,872 | $5.71 | $5.61 $5.84 |
| Sep 18, 2026 | $5.76 | $5.84 | $5.47 | $5.68 | $-0.07 | -1.22% | 1,855,645 | $5.65 | $5.47 $5.84 |
| Sep 17, 2026 | $5.75 | $5.88 | $5.70 | $5.75 | +$0.14 | +2.50% | 978,054 | $5.78 | $5.70 $5.88 |
| Sep 16, 2026 | $5.72 | $5.72 | $5.51 | $5.61 | $-0.07 | -1.23% | 640,836 | $5.62 | $5.51 $5.72 |
| Sep 15, 2026 | $5.68 | $5.76 | $5.58 | $5.68 | $-0.02 | -0.35% | 789,621 | $5.66 | $5.58 $5.76 |
| Sep 14, 2026 | $5.59 | $5.88 | $5.58 | $5.70 | $-0.07 | -1.21% | 885,468 | $5.74 | $5.58 $5.88 |
| Sep 11, 2026 | $5.74 | $5.96 | $5.63 | $5.77 | +$0.14 | +2.49% | 699,339 | $5.83 | $5.63 $5.96 |
| Sep 10, 2026 | $5.69 | $5.89 | $5.61 | $5.63 | $-0.12 | -2.09% | 672,043 | $5.73 | $5.61 $5.89 |
| Sep 9, 2026 | $5.98 | $6.07 | $5.70 | $5.75 | $-0.03 | -0.52% | 653,873 | $5.84 | $5.70 $6.07 |
| Sep 8, 2026 | $5.74 | $5.98 | $5.71 | $5.78 | +$0.07 | +1.23% | 673,737 | $5.83 | $5.71 $5.98 |
| Sep 4, 2026 | $5.70 | $5.79 | $5.60 | $5.71 | +$0.03 | +0.53% | 347,853 | $5.71 | $5.60 $5.79 |
| Sep 3, 2026 | $5.54 | $5.79 | $5.52 | $5.68 | +$0.23 | +4.22% | 579,131 | $5.65 | $5.52 $5.79 |
| Sep 2, 2026 | $5.45 | $5.50 | $5.29 | $5.45 | +$0.02 | +0.37% | 643,514 | $5.39 | $5.29 $5.50 |
| Sep 1, 2026 | $5.55 | $5.58 | $5.41 | $5.43 | $-0.28 | -4.90% | 689,849 | $5.46 | $5.41 $5.58 |
| Aug 31, 2026 | $5.70 | $5.88 | $5.64 | $5.71 | $-0.05 | -0.87% | 631,075 | $5.74 | $5.64 $5.88 |
| Aug 28, 2026 | $6.05 | $6.05 | $5.70 | $5.76 | $-0.33 | -5.42% | 761,938 | $5.81 | $5.70 $6.05 |
| Aug 27, 2026 | $6.08 | $6.15 | $5.90 | $6.09 | +$0.10 | +1.67% | 910,188 | $6.07 | $5.90 $6.15 |
| Aug 26, 2026 | $5.88 | $6.07 | $5.88 | $5.99 | +$0.13 | +2.22% | 789,240 | $5.98 | $5.88 $6.07 |