Talkspace, Inc. (TALKW)
NASDAQ: TALKW · Real-Time Price · USD · Warrants
0.0023
0.00 (0.00%)
At close: May 26, 2026, 4:00 PM EDT
0.0042
+0.0019 (82.61%)
After-hours: May 26, 2026, 6:01 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 205,863 |
| 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% | 121,372 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00 | -35.19% | 1,437,731 |