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
6th Feb 2026 (Fri) 0.0975 0.1025 0.0901 0.104 22,780
5th Feb 2026 (Thu) 0.0955 0.0955 0.0746 0.0753 9,153
4th Feb 2026 (Wed) 0.11 0.115 0.0841 0.1005 5,452
3rd Feb 2026 (Tue) 0.125 0.14 0.1165 0.1299 15,205
2nd Feb 2026 (Mon) 0.11 0.129 0.11 0.1053 4,907
30th Jan 2026 (Fri) 0.117 0.1425 0.1072 0.112 750
29th Jan 2026 (Thu) 0.132 0.132 0.111 0.1183 9,067
28th Jan 2026 (Wed) 0.1611 0.1619 0.127 0.10 68,430
27th Jan 2026 (Tue) 0.0705 0.0995 0.0688 0.10 1,048
26th Jan 2026 (Mon) 0.1178 0.12 0.0625 0.0816 18,543
23rd Jan 2026 (Fri) 0.10 0.10 0.10 0.10 6,588
22nd Jan 2026 (Thu) 0.0944 0.10 0.093 0.0997 6,492
21st Jan 2026 (Wed) 0.1014 0.1095 0.0911 0.0999 3,409
20th Jan 2026 (Tue) 0.0955 0.099 0.0955 0.10 220
19th Jan 2026 (Mon) 0.0955 0.0955 0.0955 0.0959 4,064
16th Jan 2026 (Fri) 0.0955 0.0955 0.0955 0.0959 4,064
15th Jan 2026 (Thu) 0.0898 0.0986 0.0898 0.095 17,400
14th Jan 2026 (Wed) 0.0873 0.0873 0.0833 0.0899 1,222
13th Jan 2026 (Tue) 0.10 0.10 0.0933 0.0899 23,962
12th Jan 2026 (Mon) 0.0821 0.0821 0.0821 0.0899 201
9th Jan 2026 (Fri) 0.09 0.09 0.086 0.0899 600
8th Jan 2026 (Thu) 0.0796 0.0801 0.0685 0.0799 5,393
7th Jan 2026 (Wed) 0.0602 0.07 0.06 0.0612 1,209
6th Jan 2026 (Tue) 0.0789 0.079 0.0608 0.0698 18,398
5th Jan 2026 (Mon) 0.076 0.10 0.0717 0.0788 9,837
2nd Jan 2026 (Fri) 0.0685 0.077 0.0674 0.0725 3,864
1st Jan 2026 (Thu) 0.0592 0.11 0.0495 0.0612 49,216
31st Dec 2025 (Wed) 0.0592 0.11 0.0495 0.0612 49,216
30th Dec 2025 (Tue) 0.057 0.0646 0.05 0.0646 9,312
29th Dec 2025 (Mon) 0.054 0.072 0.054 0.057 11,466
26th Dec 2025 (Fri) 0.0737 0.0737 0.0525 0.054 2,957
25th Dec 2025 (Thu) 0.07 0.0743 0.07 0.0743 200
24th Dec 2025 (Wed) 0.07 0.0743 0.07 0.0743 200
23rd Dec 2025 (Tue) 0.07 0.07 0.07 0.0745 3,227
22nd Dec 2025 (Mon) 0.0701 0.0759 0.07 0.0744 1,866
19th Dec 2025 (Fri) 0.0759 0.0759 0.0721 0.0759 89,541
18th Dec 2025 (Thu) 0.0771 0.0884 0.0759 0.0834 8,600
17th Dec 2025 (Wed) 0.0777 0.0777 0.0777 0.077 100
16th Dec 2025 (Tue) 0.0759 0.0841 0.0759 0.0761 2,209
15th Dec 2025 (Mon) 0.078 0.0842 0.0759 0.0759 6,679
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
FTSE 100 Latest
Value10,369.75
Change60.53