Palladyne AI Corp. - Common stock (PDYN)
8.7200
+0.2700 (3.20%)
Palladyne AI Corp. is an innovative technology company that specializes in developing advanced artificial intelligence solutions aimed at enhancing operational efficiency and decision-making processes across various industries
The company focuses on creating AI-driven platforms and tools that leverage machine learning and data analytics to provide actionable insights, automate routine tasks, and optimize resource management. By combining cutting-edge technology with industry expertise, Palladyne AI Corp. helps businesses streamline their operations, improve customer experiences, and drive sustainable growth in an increasingly competitive landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 8.82 | 9.08 | 8.36 | 8.45 | 2,712,982 | 8.45 |
| 1/29/2025 | 8.90 | 9.44 | 8.38 | 8.74 | 3,393,288 | 8.74 |
| 1/28/2025 | 9.31 | 9.46 | 8.63 | 9.18 | 3,666,616 | 9.18 |
| 1/27/2025 | 9.74 | 10.39 | 8.86 | 9.43 | 6,138,319 | 9.43 |
| 1/24/2025 | 9.25 | 11.20 | 9.02 | 9.86 | 10,201,698 | 9.86 |
| 1/23/2025 | 10.00 | 10.47 | 9.03 | 9.25 | 8,189,828 | 9.25 |
| 1/22/2025 | 9.74 | 11.86 | 9.42 | 9.51 | 30,766,441 | 9.51 |
| 1/21/2025 | 7.93 | 8.59 | 7.57 | 8.44 | 3,891,217 | 8.44 |
| 1/17/2025 | 9.01 | 9.19 | 7.51 | 7.69 | 5,408,953 | 7.69 |
| 1/16/2025 | 8.92 | 10.49 | 8.45 | 9.15 | 5,320,962 | 9.15 |
| 1/15/2025 | 10.05 | 10.38 | 8.69 | 9.19 | 8,892,066 | 9.19 |
| 1/14/2025 | 7.85 | 9.46 | 7.50 | 9.04 | 10,692,157 | 9.04 |
| 1/13/2025 | 7.12 | 8.82 | 6.96 | 7.24 | 9,406,997 | 7.24 |
| 1/10/2025 | 7.97 | 8.18 | 7.12 | 7.29 | 3,211,719 | 7.29 |
| 1/08/2025 | 7.81 | 7.89 | 6.59 | 7.60 | 4,843,108 | 7.60 |
| 1/07/2025 | 9.65 | 9.65 | 8.11 | 8.24 | 5,373,833 | 8.24 |
| 1/06/2025 | 10.94 | 11.25 | 9.30 | 9.57 | 6,978,682 | 9.57 |
| 1/03/2025 | 11.00 | 12.43 | 9.81 | 10.31 | 8,159,132 | 10.31 |
| 1/02/2025 | 11.40 | 12.60 | 9.90 | 11.76 | 7,695,815 | 11.76 |
| 12/31/2024 | 13.31 | 0.00 | 13.31 | 12.27 | 0 | 12.27 |
| 12/30/2024 | 13.42 | 14.95 | 10.29 | 13.31 | 31,382,949 | 13.31 |
| 12/27/2024 | 8.54 | 14.05 | 8.25 | 11.77 | 73,113,926 | 11.77 |
| 12/26/2024 | 6.79 | 8.86 | 6.30 | 7.29 | 71,346,718 | 7.29 |
| 12/24/2024 | 3.72 | 5.20 | 3.59 | 4.94 | 10,240,621 | 4.94 |
| 12/23/2024 | 4.20 | 4.23 | 3.44 | 3.59 | 5,052,329 | 3.59 |
| 12/20/2024 | 3.03 | 3.64 | 3.03 | 3.53 | 2,351,233 | 3.53 |
| 12/19/2024 | 3.90 | 4.17 | 3.02 | 3.17 | 3,752,360 | 3.17 |
| 12/18/2024 | 3.69 | 4.27 | 3.51 | 3.61 | 4,397,677 | 3.61 |
| 12/17/2024 | 4.28 | 4.33 | 3.50 | 3.54 | 3,352,308 | 3.54 |
| 12/16/2024 | 3.38 | 4.40 | 3.27 | 4.23 | 5,693,356 | 4.23 |
| 12/13/2024 | 3.50 | 3.81 | 3.42 | 3.47 | 2,245,030 | 3.47 |
| 12/12/2024 | 4.00 | 4.31 | 3.54 | 3.55 | 2,075,542 | 3.55 |
| 12/11/2024 | 4.20 | 4.21 | 3.63 | 3.96 | 2,246,812 | 3.96 |
| 12/10/2024 | 3.90 | 4.55 | 3.90 | 4.07 | 2,332,419 | 4.07 |
| 12/09/2024 | 4.78 | 4.96 | 3.90 | 3.95 | 3,051,644 | 3.95 |
| 12/06/2024 | 4.75 | 4.82 | 4.11 | 4.46 | 3,838,827 | 4.46 |
| 12/05/2024 | 5.23 | 5.23 | 4.64 | 4.68 | 2,603,919 | 4.68 |
| 12/04/2024 | 5.44 | 5.55 | 4.66 | 4.87 | 3,046,516 | 4.87 |
| 12/03/2024 | 5.85 | 5.97 | 4.85 | 5.40 | 3,364,031 | 5.40 |
| 12/02/2024 | 7.50 | 7.93 | 5.63 | 5.92 | 7,721,436 | 5.92 |
| 11/29/2024 | 5.65 | 6.48 | 5.42 | 6.46 | 4,983,899 | 6.46 |
| 11/27/2024 | 6.38 | 6.70 | 5.25 | 5.33 | 6,410,179 | 5.33 |
| 11/26/2024 | 4.24 | 7.37 | 4.10 | 7.21 | 39,530,981 | 7.21 |
| 11/25/2024 | 5.50 | 5.85 | 4.26 | 4.41 | 17,471,511 | 4.41 |
| 11/22/2024 | 2.22 | 5.05 | 2.15 | 4.60 | 83,072,393 | 4.60 |
| 11/21/2024 | 2.30 | 2.71 | 1.98 | 2.00 | 6,349,252 | 2.00 |
| 11/20/2024 | 1.93 | 2.35 | 1.87 | 1.94 | 2,116,566 | 1.94 |
| 11/19/2024 | 1.83 | 1.98 | 1.74 | 1.80 | 622,732 | 1.80 |
| 11/18/2024 | 1.88 | 1.90 | 1.75 | 1.78 | 299,412 | 1.78 |
| 11/15/2024 | 1.88 | 1.90 | 1.73 | 1.85 | 270,170 | 1.85 |
| 11/14/2024 | 2.08 | 2.09 | 1.69 | 1.83 | 1,037,038 | 1.83 |
| 11/13/2024 | 2.20 | 2.42 | 2.06 | 2.07 | 434,662 | 2.07 |
| 11/12/2024 | 2.33 | 2.41 | 2.12 | 2.17 | 355,668 | 2.17 |
| 11/11/2024 | 2.22 | 2.44 | 2.15 | 2.36 | 530,985 | 2.36 |
| 11/08/2024 | 2.15 | 2.16 | 2.02 | 2.10 | 255,124 | 2.10 |
| 11/07/2024 | 2.19 | 2.24 | 2.09 | 2.16 | 249,090 | 2.16 |
| 11/06/2024 | 2.20 | 2.25 | 2.08 | 2.19 | 302,784 | 2.19 |
| 11/05/2024 | 2.13 | 2.30 | 2.02 | 2.08 | 438,031 | 2.08 |
| 11/04/2024 | 2.00 | 2.11 | 1.92 | 1.95 | 163,449 | 1.95 |
| 11/01/2024 | 2.07 | 2.14 | 1.95 | 2.01 | 129,321 | 2.01 |
| 10/31/2024 | 2.19 | 2.25 | 2.04 | 2.05 | 204,448 | 2.05 |