Talkspace, Inc. (TALKW)
NASDAQ: TALKW · Real-Time Price · USD · Warrants
0.003193
+0.0006 (22.81%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.08% | 158,840 |
| Mar 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.13% | 51,012 |
| Mar 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -22.50% | 35,400 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,619 |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.44% | 203,728 |
| Mar 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.65% | 6,620 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 20,730 |
| Mar 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.88% | 15,932 |
| Mar 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.00% | 203,108 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.00 | 0.01 | 0.01 | -26.47% | 240,229 |
| Mar 17, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 119.35% | 6,333 |
| Mar 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.51% | 91,269 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.50% | 292,764 |
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.00% | 88,060 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.57% | 119,472 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -35.19% | 1,437,631 |
| Mar 9, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -80.00% | 827,785 |
| Mar 6, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -10.00% | 20,348 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 18.11% | 28,440 |
| Mar 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.81% | 34,322 |
| Mar 3, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.17% | 28,299 |
| Mar 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -16.84% | 53,200 |
| Feb 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 56.32% | 192,650 |
| Feb 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.95% | 81,771 |
| Feb 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.00% | 82,488 |
| Feb 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -28.32% | 1,730 |
| Feb 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -13.08% | 60,245 |
| Feb 20, 2026 | 0.02 | 0.04 | 0.02 | 0.03 | 0.03 | 46.58% | 349,589 |
| Feb 19, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 73.81% | 582,822 |
| Feb 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.56% | 176,436 |
| Feb 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.07% | 63,376 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.38% | 28,105 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -15.58% | 153,693 |
| Feb 11, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.28% | 12,177 |
| Feb 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 19,838 |
| Feb 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 8,350 |
| Feb 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.89% | 14,324 |
| Feb 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.63% | 9,859 |
| Feb 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.53% | 22,301 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 44,479 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.43% | 15,458 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.90% | 9,236 |
| Jan 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.62% | 67,207 |
| Jan 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 51,852 |
| Jan 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Jan 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.35% | 17,035 |
| Jan 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.69% | 27,609 |
| Jan 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.41% | 20,673 |
| Jan 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.81% | 19,690 |
| Jan 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.10% | 6,100 |