Paltalk, Inc. (PALT)
NASDAQ: PALT · Real-Time Price · USD
1.790
-0.080 (-4.28%)
At close: Nov 5, 2024, 4:00 PM
1.810
+0.020 (1.12%)
After-hours: Nov 5, 2024, 6:40 PM EST

Paltalk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20241.891.891.821.871.87-1.06%23,325
Nov 1, 20241.821.901.761.891.895.59%38,885
Oct 31, 20241.871.881.741.791.79-6.28%79,706
Oct 30, 20241.972.011.871.911.91-1.55%28,675
Oct 29, 20242.052.051.931.941.94-5.37%20,147
Oct 28, 20241.932.051.912.052.055.13%61,262
Oct 25, 20242.012.051.901.951.95-2.99%40,328
Oct 24, 20242.092.161.962.012.01-4.74%44,589
Oct 23, 20242.112.132.052.112.11-26,814
Oct 22, 20242.172.171.822.112.11-2.31%149,134
Oct 21, 20242.312.392.162.162.16-7.69%86,670
Oct 18, 20242.392.432.312.342.34-3.70%42,832
Oct 17, 20242.502.682.292.432.43-3.57%308,237
Oct 16, 20242.352.572.352.522.527.69%136,817
Oct 15, 20242.382.452.292.342.34-2.09%102,679
Oct 14, 20242.512.532.352.392.39-4.78%84,220
Oct 11, 20242.652.682.502.512.51-4.92%55,863
Oct 10, 20242.572.652.572.642.643.53%77,895
Oct 9, 20242.702.792.462.552.55-16.94%193,512
Oct 8, 20243.193.193.073.073.07-3.76%137,197
Oct 7, 20243.223.233.143.193.19-14,390
Oct 4, 20243.083.193.053.193.192.90%13,639
Oct 3, 20243.113.143.063.103.10-0.64%8,846
Oct 2, 20243.143.173.073.123.12-2.19%18,183
Oct 1, 20243.183.243.133.193.19-1.24%15,003
Sep 30, 20243.163.253.083.233.231.57%20,121
Sep 27, 20243.043.213.003.183.183.75%50,515
Sep 26, 20243.233.303.003.073.07-3.31%46,193
Sep 25, 20243.263.263.093.173.17-1.55%44,860
Sep 24, 20243.153.393.053.223.222.88%105,921
Sep 23, 20242.973.242.923.133.134.68%46,442
Sep 20, 20243.003.072.942.992.991.01%30,232
Sep 19, 20242.912.992.902.962.963.50%20,182
Sep 18, 20243.113.132.862.862.86-8.33%52,287
Sep 17, 20242.903.172.883.123.1210.25%66,449
Sep 16, 20242.852.902.812.832.833.28%44,672
Sep 13, 20242.802.882.732.742.74-2.84%38,270
Sep 12, 20242.952.952.762.822.82-2.76%31,456
Sep 11, 20242.882.932.732.902.901.05%41,677
Sep 10, 20242.902.992.802.872.87-19,639
Sep 9, 20242.943.042.852.872.87-3.04%48,766
Sep 6, 20242.803.232.802.962.968.82%226,845
Sep 5, 20242.702.832.672.722.72-166,955
Sep 4, 20242.972.982.702.722.72-8.11%207,138
Sep 3, 20243.003.232.952.962.96-7.79%292,319
Aug 30, 20243.613.653.133.213.21-41.21%1,587,059
Aug 29, 20244.875.504.815.465.4613.99%344,144
Aug 28, 20244.925.124.604.794.790.84%210,727
Aug 27, 20245.155.244.064.754.75-6.31%215,279
Aug 26, 20245.005.344.955.075.073.47%478,952
Aug 23, 20244.735.004.694.904.908.89%136,135
Aug 22, 20244.094.504.094.504.5010.02%138,333
Aug 21, 20244.074.104.034.094.090.99%55,464
Aug 20, 20244.004.073.924.054.051.63%29,370
Aug 19, 20244.104.103.863.993.99-2.80%53,109
Aug 16, 20244.014.103.974.104.101.23%23,905
Aug 15, 20244.054.053.954.054.05-28,098
Aug 14, 20243.784.053.784.054.053.85%48,953
Aug 13, 20244.054.053.903.903.90-2.50%52,559
Aug 12, 20243.964.053.844.004.00-0.50%93,471
Aug 9, 20244.064.153.794.024.020.75%11,824
Aug 8, 20244.004.083.833.993.991.79%10,746
Aug 7, 20244.254.253.923.923.92-3.21%29,942
Aug 6, 20243.714.223.714.054.057.14%48,614
Aug 5, 20243.823.862.513.783.78-10.21%434,133
Aug 2, 20244.414.473.804.214.21-3.22%54,461
Aug 1, 20244.744.754.344.354.35-7.05%15,257
Jul 31, 20244.624.684.504.684.681.52%11,273
Jul 30, 20244.494.744.494.614.611.77%13,977
Jul 29, 20244.544.754.404.534.531.80%38,122
Jul 26, 20244.394.594.394.454.453.49%6,191
Jul 25, 20244.454.644.304.304.30-3.80%9,797
Jul 24, 20244.364.604.364.474.47-8,841
Jul 23, 20244.514.514.164.474.47-3.04%12,116
Jul 22, 20244.744.754.114.614.61-0.22%59,386
Jul 19, 20244.404.774.394.624.625.24%85,275
Jul 18, 20244.374.404.234.394.391.15%34,045
Jul 17, 20244.304.404.214.344.34-0.07%13,877
Jul 16, 20244.164.364.154.344.344.07%66,236
Jul 15, 20244.084.204.084.174.17-0.17%7,917
Jul 12, 20244.064.204.064.184.181.46%9,531
Jul 11, 20244.014.194.014.124.121.48%12,222
Jul 10, 20244.104.104.054.064.06-1.22%1,986
Jul 9, 20244.084.163.944.114.11-0.48%17,164
Jul 8, 20244.064.174.044.134.130.73%6,723
Jul 5, 20243.924.103.924.104.105.40%6,649
Jul 3, 20244.004.083.883.893.89-14,198
Jul 2, 20243.904.093.893.893.89-8,977
Jul 1, 20244.094.193.853.893.89-3.23%38,724
Jun 28, 20244.024.203.954.024.02-32,012
Jun 27, 20244.134.193.954.024.02-4.06%32,685
Jun 26, 20244.274.284.194.194.19-0.95%16,318
Jun 25, 20244.294.334.234.234.23-1.17%9,644
Jun 24, 20244.304.324.254.284.28-9,117
Jun 21, 20244.184.404.154.284.28-41,261
Jun 20, 20243.914.303.864.284.2812.04%54,442
Jun 18, 20244.104.253.753.823.82-2.43%77,047
Jun 17, 20243.783.993.773.923.925.10%41,923
Jun 14, 20243.743.793.713.733.730.40%12,116
Jun 13, 20243.803.803.703.713.711.15%13,152