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
19th Sep 2025 (Fri) 0.22 0.2433 0.22 0.2399 9,566
18th Sep 2025 (Thu) 0.2099 0.2367 0.2099 0.22 3,940
17th Sep 2025 (Wed) 0.236 0.237 0.2156 0.2199 3,342
16th Sep 2025 (Tue) 0.22 0.22 0.202 0.2299 800
15th Sep 2025 (Mon) 0.235 0.235 0.2263 0.2299 13,809
12th Sep 2025 (Fri) 0.2263 0.227 0.2263 0.223 1,900
11th Sep 2025 (Thu) 0.19 0.24 0.19 0.2099 6,882
10th Sep 2025 (Wed) 0.201 0.201 0.19 0.2094 17,142
9th Sep 2025 (Tue) 0.2233 0.2233 0.1906 0.2006 4,863
8th Sep 2025 (Mon) 0.185 0.2299 0.185 0.2299 1,700
5th Sep 2025 (Fri) 0.201 0.201 0.1831 0.20 712
4th Sep 2025 (Thu) 0.2151 0.2151 0.1777 0.20 5,500
3rd Sep 2025 (Wed) 0.235 0.2426 0.2338 0.22 747
2nd Sep 2025 (Tue) 0.25 0.25 0.2347 0.236 820
1st Sep 2025 (Mon) 0.278 0.2804 0.26 0.25 6,416
29th Aug 2025 (Fri) 0.278 0.2804 0.26 0.25 6,416
28th Aug 2025 (Thu) 0.245 0.2475 0.245 0.25 300
27th Aug 2025 (Wed) 0.2418 0.2418 0.2375 0.2499 1,500
26th Aug 2025 (Tue) 0.2497 0.2499 0.2294 0.2439 4,289
25th Aug 2025 (Mon) 0.228 0.228 0.2175 0.2199 3,575
22nd Aug 2025 (Fri) 0.24 0.24 0.235 0.2263 2,700
21st Aug 2025 (Thu) 0.225 0.245 0.225 0.2289 2,800
20th Aug 2025 (Wed) 0.2311 0.2311 0.225 0.2298 3,200
19th Aug 2025 (Tue) 0.25 0.25 0.2312 0.2392 5,064
18th Aug 2025 (Mon) 0.245 0.2798 0.245 0.2564 972
15th Aug 2025 (Fri) 0.2225 0.24 0.2225 0.24 9
14th Aug 2025 (Thu) 0.2225 0.2477 0.22 0.2498 2,598
13th Aug 2025 (Wed) 0.24 0.269 0.24 0.26 1,714
12th Aug 2025 (Tue) 0.251 0.251 0.2295 0.2397 7,195
11th Aug 2025 (Mon) 0.247 0.2681 0.24 0.248 3,638
8th Aug 2025 (Fri) 0.28 0.31 0.23 0.275 32,009
7th Aug 2025 (Thu) 0.285 0.2875 0.25 0.257 40,067
6th Aug 2025 (Wed) 0.33 0.33 0.32 0.32 1,280
5th Aug 2025 (Tue) 0.33 0.34 0.32 0.3569 3,699
4th Aug 2025 (Mon) 0.34 0.34 0.3135 0.3367 9,261
1st Aug 2025 (Fri) 0.33 0.368 0.325 0.36 1,893
31st Jul 2025 (Thu) 0.31 0.36 0.31 0.3225 3,841
30th Jul 2025 (Wed) 0.31 0.31 0.31 0.31 510
29th Jul 2025 (Tue) 0.335 0.335 0.2637 0.29 42,774
28th Jul 2025 (Mon) 0.3758 0.3758 0.3598 0.354 2,511
25th Jul 2025 (Fri) 0.38 0.38 0.3638 0.375 7,819
24th Jul 2025 (Thu) 0.44 0.4532 0.3458 0.3745 29,844
23rd Jul 2025 (Wed) 0.4819 0.50 0.42 0.4297 11,304
22nd Jul 2025 (Tue) 0.5155 0.5155 0.3925 0.4061 11,706
21st Jul 2025 (Mon) 0.58 0.58 0.4525 0.4701 9,992
FTSE 100 Latest
Value9,216.67
Change-11.44