Talkspace, Inc. (TALKW)
NASDAQ: TALKW · Real-Time Price · USD · Warrants
0.0010
-0.0010 (-50.00%)
Jun 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -50.00% | 74,382 |
| Jun 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 6,462 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 29.41% | 6,325 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -32.00% | 36,316 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -32.43% | 16,636 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.13% | 335,384 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 31,962 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.33% | 3,738 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -36.17% | 25,275 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 50,331 |
| Jun 2, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -27.69% | 35,409 |
| Jun 1, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 44.44% | 11,700 |
| May 29, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -21.05% | 91,440 |
| May 28, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 32.56% | 411,172 |
| May 27, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 86.96% | 710,767 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 56,173 |
| May 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.55% | 6,408 |
| May 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -24.14% | 587,427 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.33% | 5,051 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.76% | 5,084 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.43% | 62,810 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 40.00% | 23,903 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.04% | 107,236 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.50% | 7,400 |
| May 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 62.44% | 6,000 |
| May 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.74% | 33,740 |
| May 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.90% | 9,796 |
| May 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 70.59% | 9,479 |
| May 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -34.62% | 46,380 |
| May 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.13% | 39,883 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.03% | 64,338 |
| Apr 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -0.03% | 73,713 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 106.67% | 200 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -51.61% | 24,230 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 12,410 |
| Apr 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -3.13% | 2,000 |
| Apr 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 100.00% | 107,579 |
| Apr 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.79% | 229,163 |
| Apr 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.00% | 124,100 |
| Apr 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.65% | 40,922 |
| Apr 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.89% | 132,395 |
| Apr 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 26.34% | 64,531 |
| Apr 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.31% | 16,771 |
| Apr 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 21,480 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.53% | 41,900 |
| Apr 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -40.63% | 72,101 |
| Apr 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| Apr 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.34% | 28,517 |
| Apr 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.18% | 21,388 |
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 22.81% | 158,840 |