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
18th Jul 2025 (Fri) 0.57 0.59 0.46 0.53 36,346
17th Jul 2025 (Thu) 0.5025 0.5966 0.49 0.57 114,868
16th Jul 2025 (Wed) 0.4225 0.435 0.375 0.425 33,722
15th Jul 2025 (Tue) 0.37 0.3897 0.345 0.375 35,587
14th Jul 2025 (Mon) 0.355 0.355 0.315 0.32 9,107
11th Jul 2025 (Fri) 0.36 0.36 0.33 0.33 20,209
10th Jul 2025 (Thu) 0.2905 0.2938 0.2821 0.30 3,258
9th Jul 2025 (Wed) 0.2975 0.305 0.29 0.2951 2,430
8th Jul 2025 (Tue) 0.3249 0.33 0.295 0.3106 3,467
7th Jul 2025 (Mon) 0.3061 0.3326 0.2808 0.3326 4,502
4th Jul 2025 (Fri) 0.325 0.325 0.31 0.308 7,604
3rd Jul 2025 (Thu) 0.325 0.325 0.31 0.308 7,604
2nd Jul 2025 (Wed) 0.3755 0.3758 0.30 0.3447 36,949
1st Jul 2025 (Tue) 0.3779 0.38 0.3779 0.3899 206
30th Jun 2025 (Mon) 0.3975 0.399 0.38 0.3805 9,737
27th Jun 2025 (Fri) 0.3901 0.3925 0.38 0.375 5,885
26th Jun 2025 (Thu) 0.395 0.4233 0.3909 0.42 3,276
25th Jun 2025 (Wed) 0.42 0.42 0.3825 0.385 3,703
24th Jun 2025 (Tue) 0.435 0.435 0.435 0.4101 403
23rd Jun 2025 (Mon) 0.41 0.41 0.395 0.4001 24,914
20th Jun 2025 (Fri) 0.46 0.46 0.4242 0.4253 1,009
19th Jun 2025 (Thu) 0.4606 0.4606 0.4303 0.44 834
18th Jun 2025 (Wed) 0.4606 0.4606 0.4303 0.44 834
17th Jun 2025 (Tue) 0.4403 0.4403 0.4203 0.42 4,943
16th Jun 2025 (Mon) 0.4746 0.4746 0.43 0.45 2,932
13th Jun 2025 (Fri) 0.418 0.42 0.40 0.41 8,155
12th Jun 2025 (Thu) 0.45 0.464 0.45 0.46 4,666
11th Jun 2025 (Wed) 0.52 0.52 0.51 0.51 5,494
10th Jun 2025 (Tue) 0.5225 0.54 0.48 0.48 5,714
9th Jun 2025 (Mon) 0.5575 0.5675 0.50 0.53 65,970
6th Jun 2025 (Fri) 0.469 0.5375 0.455 0.4688 24,840
5th Jun 2025 (Thu) 0.4575 0.4975 0.345 0.35 3,364
4th Jun 2025 (Wed) 0.3434 0.428 0.3434 0.40 15,352
3rd Jun 2025 (Tue) 0.37 0.37 0.32 0.32 479
2nd Jun 2025 (Mon) 0.37 0.3825 0.335 0.35 8,712
30th May 2025 (Fri) 0.325 0.33 0.325 0.33 5,064
29th May 2025 (Thu) 0.32 0.3575 0.32 0.32 5,574
28th May 2025 (Wed) 0.3175 0.3175 0.3175 0.3175 2,536
27th May 2025 (Tue) 0.3269 0.3269 0.302 0.302 7,460
26th May 2025 (Mon) 0.2899 0.2899 0.2899 0.2899 0
24th May 2025 (Sat) 0.2922 0.2922 0.2922 0.2899 1,230
23rd May 2025 (Fri) 0.2922 0.2922 0.2922 0.2922 1,230
22nd May 2025 (Thu) 0.247 0.275 0.247 0.2725 12,837
21st May 2025 (Wed) 0.32 0.32 0.32 0.32 1,520
20th May 2025 (Tue) 0.28 0.32 0.28 0.3186 14,756
19th May 2025 (Mon) 0.257 0.2672 0.2412 0.2412 5,249
FTSE 100 Latest
Value8,992.12
Change19.48