Paltalk, Inc. (PALT)
NASDAQ: PALT · Real-Time Price · USD
1.805
+0.005 (0.28%)
Nov 22, 2024, 4:00 PM EST - Market closed
Paltalk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.76 | 1.88 | 1.72 | 1.81 | 1.81 | 1.63% | 25,373 |
| Nov 21, 2024 | 1.73 | 1.82 | 1.73 | 1.78 | 1.78 | 1.78% | 20,037 |
| Nov 20, 2024 | 1.81 | 1.94 | 1.74 | 1.75 | 1.75 | -4.64% | 45,751 |
| Nov 19, 2024 | 1.84 | 1.90 | 1.79 | 1.83 | 1.83 | -3.68% | 12,906 |
| Nov 18, 2024 | 1.80 | 1.90 | 1.68 | 1.90 | 1.90 | 3.83% | 54,267 |
| Nov 15, 2024 | 1.78 | 1.89 | 1.70 | 1.83 | 1.83 | - | 64,093 |
| Nov 14, 2024 | 1.82 | 1.98 | 1.82 | 1.83 | 1.83 | -0.54% | 32,967 |
| Nov 13, 2024 | 1.92 | 1.92 | 1.67 | 1.84 | 1.84 | -7.07% | 117,310 |
| Nov 12, 2024 | 2.02 | 2.05 | 1.93 | 1.98 | 1.98 | -0.50% | 25,282 |
| Nov 11, 2024 | 2.12 | 2.14 | 1.91 | 1.99 | 1.99 | -7.44% | 44,502 |
| Nov 8, 2024 | 2.00 | 2.16 | 1.89 | 2.15 | 2.15 | 8.59% | 77,563 |
| Nov 7, 2024 | 1.89 | 2.00 | 1.76 | 1.98 | 1.98 | 4.21% | 23,491 |
| Nov 6, 2024 | 1.80 | 1.90 | 1.74 | 1.90 | 1.90 | 6.15% | 27,558 |
| Nov 5, 2024 | 1.81 | 1.86 | 1.73 | 1.79 | 1.79 | -4.28% | 36,848 |
| Nov 4, 2024 | 1.89 | 1.89 | 1.82 | 1.87 | 1.87 | -1.06% | 23,325 |
| Nov 1, 2024 | 1.82 | 1.90 | 1.76 | 1.89 | 1.89 | 5.59% | 38,885 |
| Oct 31, 2024 | 1.87 | 1.88 | 1.74 | 1.79 | 1.79 | -6.28% | 79,706 |
| Oct 30, 2024 | 1.97 | 2.01 | 1.87 | 1.91 | 1.91 | -1.55% | 28,675 |
| Oct 29, 2024 | 2.05 | 2.05 | 1.93 | 1.94 | 1.94 | -5.37% | 20,147 |
| Oct 28, 2024 | 1.93 | 2.05 | 1.91 | 2.05 | 2.05 | 5.13% | 61,262 |
| Oct 25, 2024 | 2.01 | 2.05 | 1.90 | 1.95 | 1.95 | -2.99% | 40,328 |
| Oct 24, 2024 | 2.09 | 2.16 | 1.96 | 2.01 | 2.01 | -4.74% | 44,589 |
| Oct 23, 2024 | 2.11 | 2.13 | 2.05 | 2.11 | 2.11 | - | 26,814 |
| Oct 22, 2024 | 2.17 | 2.17 | 1.82 | 2.11 | 2.11 | -2.31% | 149,134 |
| Oct 21, 2024 | 2.31 | 2.39 | 2.16 | 2.16 | 2.16 | -7.69% | 86,670 |
| Oct 18, 2024 | 2.39 | 2.43 | 2.31 | 2.34 | 2.34 | -3.70% | 42,832 |
| Oct 17, 2024 | 2.50 | 2.68 | 2.29 | 2.43 | 2.43 | -3.57% | 308,237 |
| Oct 16, 2024 | 2.35 | 2.57 | 2.35 | 2.52 | 2.52 | 7.69% | 136,817 |
| Oct 15, 2024 | 2.38 | 2.45 | 2.29 | 2.34 | 2.34 | -2.09% | 102,679 |
| Oct 14, 2024 | 2.51 | 2.53 | 2.35 | 2.39 | 2.39 | -4.78% | 84,220 |
| Oct 11, 2024 | 2.65 | 2.68 | 2.50 | 2.51 | 2.51 | -4.92% | 55,863 |
| Oct 10, 2024 | 2.57 | 2.65 | 2.57 | 2.64 | 2.64 | 3.53% | 77,895 |
| Oct 9, 2024 | 2.70 | 2.79 | 2.46 | 2.55 | 2.55 | -16.94% | 193,512 |
| Oct 8, 2024 | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -3.76% | 137,197 |
| Oct 7, 2024 | 3.22 | 3.23 | 3.14 | 3.19 | 3.19 | - | 14,390 |
| Oct 4, 2024 | 3.08 | 3.19 | 3.05 | 3.19 | 3.19 | 2.90% | 13,639 |
| Oct 3, 2024 | 3.11 | 3.14 | 3.06 | 3.10 | 3.10 | -0.64% | 8,846 |
| Oct 2, 2024 | 3.14 | 3.17 | 3.07 | 3.12 | 3.12 | -2.19% | 18,183 |
| Oct 1, 2024 | 3.18 | 3.24 | 3.13 | 3.19 | 3.19 | -1.24% | 15,003 |
| Sep 30, 2024 | 3.16 | 3.25 | 3.08 | 3.23 | 3.23 | 1.57% | 20,121 |
| Sep 27, 2024 | 3.04 | 3.21 | 3.00 | 3.18 | 3.18 | 3.75% | 50,515 |
| Sep 26, 2024 | 3.23 | 3.30 | 3.00 | 3.07 | 3.07 | -3.31% | 46,193 |
| Sep 25, 2024 | 3.26 | 3.26 | 3.09 | 3.17 | 3.17 | -1.55% | 44,860 |
| Sep 24, 2024 | 3.15 | 3.39 | 3.05 | 3.22 | 3.22 | 2.88% | 105,921 |
| Sep 23, 2024 | 2.97 | 3.24 | 2.92 | 3.13 | 3.13 | 4.68% | 46,442 |
| Sep 20, 2024 | 3.00 | 3.07 | 2.94 | 2.99 | 2.99 | 1.01% | 30,232 |
| Sep 19, 2024 | 2.91 | 2.99 | 2.90 | 2.96 | 2.96 | 3.50% | 20,182 |
| Sep 18, 2024 | 3.11 | 3.13 | 2.86 | 2.86 | 2.86 | -8.33% | 52,287 |
| Sep 17, 2024 | 2.90 | 3.17 | 2.88 | 3.12 | 3.12 | 10.25% | 66,449 |
| Sep 16, 2024 | 2.85 | 2.90 | 2.81 | 2.83 | 2.83 | 3.28% | 44,672 |
| Sep 13, 2024 | 2.80 | 2.88 | 2.73 | 2.74 | 2.74 | -2.84% | 38,270 |
| Sep 12, 2024 | 2.95 | 2.95 | 2.76 | 2.82 | 2.82 | -2.76% | 31,456 |
| Sep 11, 2024 | 2.88 | 2.93 | 2.73 | 2.90 | 2.90 | 1.05% | 41,677 |
| Sep 10, 2024 | 2.90 | 2.99 | 2.80 | 2.87 | 2.87 | - | 19,639 |
| Sep 9, 2024 | 2.94 | 3.04 | 2.85 | 2.87 | 2.87 | -3.04% | 48,766 |
| Sep 6, 2024 | 2.80 | 3.23 | 2.80 | 2.96 | 2.96 | 8.82% | 226,845 |
| Sep 5, 2024 | 2.70 | 2.83 | 2.67 | 2.72 | 2.72 | - | 166,955 |
| Sep 4, 2024 | 2.97 | 2.98 | 2.70 | 2.72 | 2.72 | -8.11% | 207,138 |
| Sep 3, 2024 | 3.00 | 3.23 | 2.95 | 2.96 | 2.96 | -7.79% | 292,319 |
| Aug 30, 2024 | 3.61 | 3.65 | 3.13 | 3.21 | 3.21 | -41.21% | 1,587,059 |
| Aug 29, 2024 | 4.87 | 5.50 | 4.81 | 5.46 | 5.46 | 13.99% | 344,144 |
| Aug 28, 2024 | 4.92 | 5.12 | 4.60 | 4.79 | 4.79 | 0.84% | 210,727 |
| Aug 27, 2024 | 5.15 | 5.24 | 4.06 | 4.75 | 4.75 | -6.31% | 215,279 |
| Aug 26, 2024 | 5.00 | 5.34 | 4.95 | 5.07 | 5.07 | 3.47% | 478,952 |
| Aug 23, 2024 | 4.73 | 5.00 | 4.69 | 4.90 | 4.90 | 8.89% | 136,135 |
| Aug 22, 2024 | 4.09 | 4.50 | 4.09 | 4.50 | 4.50 | 10.02% | 138,333 |
| Aug 21, 2024 | 4.07 | 4.10 | 4.03 | 4.09 | 4.09 | 0.99% | 55,464 |
| Aug 20, 2024 | 4.00 | 4.07 | 3.92 | 4.05 | 4.05 | 1.63% | 29,370 |
| Aug 19, 2024 | 4.10 | 4.10 | 3.86 | 3.99 | 3.99 | -2.80% | 53,109 |
| Aug 16, 2024 | 4.01 | 4.10 | 3.97 | 4.10 | 4.10 | 1.23% | 23,905 |
| Aug 15, 2024 | 4.05 | 4.05 | 3.95 | 4.05 | 4.05 | - | 28,098 |
| Aug 14, 2024 | 3.78 | 4.05 | 3.78 | 4.05 | 4.05 | 3.85% | 48,953 |
| Aug 13, 2024 | 4.05 | 4.05 | 3.90 | 3.90 | 3.90 | -2.50% | 52,559 |
| Aug 12, 2024 | 3.96 | 4.05 | 3.84 | 4.00 | 4.00 | -0.50% | 93,471 |
| Aug 9, 2024 | 4.06 | 4.15 | 3.79 | 4.02 | 4.02 | 0.75% | 11,824 |
| Aug 8, 2024 | 4.00 | 4.08 | 3.83 | 3.99 | 3.99 | 1.79% | 10,746 |
| Aug 7, 2024 | 4.25 | 4.25 | 3.92 | 3.92 | 3.92 | -3.21% | 29,942 |
| Aug 6, 2024 | 3.71 | 4.22 | 3.71 | 4.05 | 4.05 | 7.14% | 48,614 |
| Aug 5, 2024 | 3.82 | 3.86 | 2.51 | 3.78 | 3.78 | -10.21% | 434,133 |
| Aug 2, 2024 | 4.41 | 4.47 | 3.80 | 4.21 | 4.21 | -3.22% | 54,461 |
| Aug 1, 2024 | 4.74 | 4.75 | 4.34 | 4.35 | 4.35 | -7.05% | 15,257 |
| Jul 31, 2024 | 4.62 | 4.68 | 4.50 | 4.68 | 4.68 | 1.52% | 11,273 |
| Jul 30, 2024 | 4.49 | 4.74 | 4.49 | 4.61 | 4.61 | 1.77% | 13,977 |
| Jul 29, 2024 | 4.54 | 4.75 | 4.40 | 4.53 | 4.53 | 1.80% | 38,122 |
| Jul 26, 2024 | 4.39 | 4.59 | 4.39 | 4.45 | 4.45 | 3.49% | 6,191 |
| Jul 25, 2024 | 4.45 | 4.64 | 4.30 | 4.30 | 4.30 | -3.80% | 9,797 |
| Jul 24, 2024 | 4.36 | 4.60 | 4.36 | 4.47 | 4.47 | - | 8,841 |
| Jul 23, 2024 | 4.51 | 4.51 | 4.16 | 4.47 | 4.47 | -3.04% | 12,116 |
| Jul 22, 2024 | 4.74 | 4.75 | 4.11 | 4.61 | 4.61 | -0.22% | 59,386 |
| Jul 19, 2024 | 4.40 | 4.77 | 4.39 | 4.62 | 4.62 | 5.24% | 85,275 |
| Jul 18, 2024 | 4.37 | 4.40 | 4.23 | 4.39 | 4.39 | 1.15% | 34,045 |
| Jul 17, 2024 | 4.30 | 4.40 | 4.21 | 4.34 | 4.34 | -0.07% | 13,877 |
| Jul 16, 2024 | 4.16 | 4.36 | 4.15 | 4.34 | 4.34 | 4.07% | 66,236 |
| Jul 15, 2024 | 4.08 | 4.20 | 4.08 | 4.17 | 4.17 | -0.17% | 7,917 |
| Jul 12, 2024 | 4.06 | 4.20 | 4.06 | 4.18 | 4.18 | 1.46% | 9,531 |
| Jul 11, 2024 | 4.01 | 4.19 | 4.01 | 4.12 | 4.12 | 1.48% | 12,222 |
| Jul 10, 2024 | 4.10 | 4.10 | 4.05 | 4.06 | 4.06 | -1.22% | 1,986 |
| Jul 9, 2024 | 4.08 | 4.16 | 3.94 | 4.11 | 4.11 | -0.48% | 17,164 |
| Jul 8, 2024 | 4.06 | 4.17 | 4.04 | 4.13 | 4.13 | 0.73% | 6,723 |
| Jul 5, 2024 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 5.40% | 6,649 |