Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Palladyne Ai Co (PDYNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.0836 0.0836 0.08 0.078 790
11th Dec 2025 (Thu) 0.0835 0.09 0.0835 0.0836 101
10th Dec 2025 (Wed) 0.0885 0.0885 0.0826 0.0835 7,918
9th Dec 2025 (Tue) 0.08 0.0955 0.08 0.0955 426
8th Dec 2025 (Mon) 0.08 0.09 0.08 0.0953 7,287
5th Dec 2025 (Fri) 0.099 0.099 0.0856 0.0945 9,927
4th Dec 2025 (Thu) 0.1199 0.1199 0.0903 0.1144 9,255
3rd Dec 2025 (Wed) 0.08 0.11 0.0719 0.0999 71,854
2nd Dec 2025 (Tue) 0.0929 0.0929 0.0752 0.0909 4,618
1st Dec 2025 (Mon) 0.0999 0.0999 0.0676 0.0751 13,718
28th Nov 2025 (Fri) 0.0846 0.085 0.0843 0.0849 2,201
27th Nov 2025 (Thu) 0.1178 0.1178 0.075 0.0851 11,638
26th Nov 2025 (Wed) 0.1178 0.1178 0.075 0.0851 11,838
25th Nov 2025 (Tue) 0.1179 0.1179 0.1179 0.1222 100
24th Nov 2025 (Mon) 0.116 0.117 0.116 0.116 315
21st Nov 2025 (Fri) 0.13 0.131 0.0815 0.1325 6,078
20th Nov 2025 (Thu) 0.1374 0.1374 0.13 0.13 505
19th Nov 2025 (Wed) 0.1374 0.1484 0.13 0.13 1,052
18th Nov 2025 (Tue) 0.1179 0.1251 0.1179 0.13 0
17th Nov 2025 (Mon) 0.1448 0.1778 0.1089 0.1195 9,740
14th Nov 2025 (Fri) 0.145 0.145 0.1331 0.135 4,530
13th Nov 2025 (Thu) 0.1495 0.1495 0.135 0.1519 1,961
12th Nov 2025 (Wed) 0.177 0.177 0.153 0.1458 101
11th Nov 2025 (Tue) 0.1353 0.205 0.125 0.1578 5,448
10th Nov 2025 (Mon) 0.1899 0.199 0.1352 0.1351 3,476
7th Nov 2025 (Fri) 0.14 0.20 0.133 0.18 5,794
6th Nov 2025 (Thu) 0.1597 0.1597 0.13 0.15 4,434
5th Nov 2025 (Wed) 0.132 0.16 0.1225 0.1597 10,379
4th Nov 2025 (Tue) 0.1775 0.1775 0.177 0.177 0
3rd Nov 2025 (Mon) 0.1775 0.1775 0.1775 0.177 223
31st Oct 2025 (Fri) 0.1722 0.1722 0.1611 0.1655 822
30th Oct 2025 (Thu) 0.2019 0.2019 0.1425 0.1556 2,300
29th Oct 2025 (Wed) 0.198 0.198 0.185 0.1879 400
28th Oct 2025 (Tue) 0.2029 0.2029 0.1961 0.1961 4,609
27th Oct 2025 (Mon) 0.204 0.204 0.204 0.2051 1,800
24th Oct 2025 (Fri) 0.2101 0.2101 0.2024 0.2024 880
23rd Oct 2025 (Thu) 0.2051 0.2115 0.2051 0.21 200
22nd Oct 2025 (Wed) 0.204 0.2155 0.204 0.2088 236
21st Oct 2025 (Tue) 0.22 0.22 0.22 0.23 500
20th Oct 2025 (Mon) 0.2275 0.23 0.223 0.23 2,055
17th Oct 2025 (Fri) 0.2249 0.225 0.2249 0.225 89
16th Oct 2025 (Thu) 0.2249 0.2336 0.214 0.229 1,103
15th Oct 2025 (Wed) 0.231 0.2336 0.228 0.228 302
14th Oct 2025 (Tue) 0.2114 0.2301 0.2113 0.2351 4,988
13th Oct 2025 (Mon) 0.2251 0.2349 0.2251 0.23 1,101
FTSE 100 Latest
Value9,649.03
Change-54.13