• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,091.11
  • -0.61 %
  • -$49.63
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Paltalk, Inc. (PALT) Charts

Paltalk, Inc. (PALT) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$1.99

$0.09

(4.71%)

Day's range
$1.85
Day's range
$2
  • 5 DAY PERFORMANCE

    +5.29%
  • 1 MONTH PERFORMANCE

    -35.18%
  • 3 MONTH PERFORMANCE

    -50.13%
  • 6 MONTH PERFORMANCE

    -37.62%
  • YEAR-TO-DATE PERFORMANCE

    -14.96%
  • 1 YEAR PERFORMANCE

    +15.70%

Paltalk, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $1.89 $1.98   (4.76%) $2.00 $1.76 23,491 $18.26 M
11/06/2024 $1.80 $1.90   (5.56%) $1.90 $1.74 27,600 $17.52 M
11/05/2024 $1.81 $1.79   (-1.1%) $1.86 $1.73 36,848 $16.51 M
11/04/2024 $1.89 $1.87   (-1.06%) $1.89 $1.82 23,325 $17.25 M
11/01/2024 $1.82 $1.89   (3.85%) $1.90 $1.76 38,900 $17.43 M
10/31/2024 $1.87 $1.79   (-4.28%) $1.88 $1.74 79,706 $16.51 M
10/30/2024 $1.97 $1.91   (-3.05%) $2.01 $1.87 28,700 $17.61 M
10/29/2024 $2.05 $1.94   (-5.37%) $2.05 $1.93 20,147 $17.89 M
10/28/2024 $1.93 $2.05   (6.22%) $2.05 $1.91 62,207 $18.91 M
10/25/2024 $2.01 $1.95   (-2.99%) $2.05 $1.90 40,328 $17.98 M
10/24/2024 $2.09 $2.01   (-3.83%) $2.16 $1.96 44,600 $18.54 M
10/23/2024 $2.11 $2.11   (0%) $2.13 $2.05 26,814 $19.46 M
10/22/2024 $2.17 $2.11   (-2.76%) $2.17 $1.82 149,134 $19.46 M
10/21/2024 $2.31 $2.16   (-6.49%) $2.39 $2.16 86,670 $19.92 M
10/18/2024 $2.39 $2.34   (-2.09%) $2.43 $2.31 42,832 $21.58 M
10/17/2024 $2.50 $2.43   (-2.8%) $2.68 $2.29 308,237 $22.41 M
10/16/2024 $2.35 $2.52   (7.23%) $2.57 $2.35 136,817 $23.24 M
10/15/2024 $2.38 $2.34   (-1.68%) $2.45 $2.29 102,700 $21.58 M
10/14/2024 $2.51 $2.39   (-4.78%) $2.53 $2.35 84,220 $22.04 M
10/11/2024 $2.65 $2.51   (-5.28%) $2.68 $2.50 55,900 $23.15 M
10/10/2024 $2.57 $2.64   (2.72%) $2.65 $2.57 77,900 $24.35 M
10/09/2024 $2.70 $2.55   (-5.56%) $2.79 $2.46 193,512 $23.52 M
10/08/2024 $3.19 $3.07   (-3.76%) $3.19 $3.07 137,200 $28.31 M
10/07/2024 $3.22 $3.19   (-0.93%) $3.23 $3.14 14,400 $29.42 M
10/04/2024 $3.08 $3.19   (3.57%) $3.19 $3.05 13,639 $29.42 M
10/03/2024 $3.11 $3.10   (-0.32%) $3.14 $3.06 8,846 $28.59 M
10/02/2024 $3.14 $3.12   (-0.64%) $3.17 $3.07 18,183 $28.77 M
10/01/2024 $3.18 $3.19   (0.31%) $3.24 $3.13 15,003 $29.42 M
09/30/2024 $3.16 $3.23   (2.22%) $3.25 $3.08 20,121 $29.79 M
09/27/2024 $3.04 $3.18   (4.61%) $3.21 $3.00 50,515 $29.33 M
09/26/2024 $3.23 $3.07   (-4.95%) $3.30 $3.00 46,200 $28.31 M
09/25/2024 $3.26 $3.17   (-2.76%) $3.26 $3.09 44,900 $29.23 M
09/24/2024 $3.15 $3.22   (2.22%) $3.39 $3.05 105,921 $29.70 M
09/23/2024 $2.97 $3.13   (5.39%) $3.24 $2.92 46,442 $28.87 M
09/20/2024 $3.00 $2.99   (-0.33%) $3.07 $2.94 30,232 $27.57 M
09/19/2024 $2.91 $2.96   (1.72%) $2.99 $2.90 20,200 $27.30 M
09/18/2024 $3.11 $2.86   (-8.04%) $3.13 $2.86 52,300 $26.38 M
09/17/2024 $2.90 $3.12   (7.59%) $3.17 $2.88 66,449 $28.77 M
09/16/2024 $2.85 $2.83   (-0.7%) $2.90 $2.81 44,700 $26.10 M
09/13/2024 $2.80 $2.74   (-2.14%) $2.88 $2.73 38,300 $25.27 M
09/12/2024 $2.95 $2.82   (-4.41%) $2.95 $2.76 31,500 $26.01 M
09/11/2024 $2.88 $2.90   (0.69%) $2.93 $2.73 41,700 $26.74 M
09/10/2024 $2.90 $2.87   (-1.03%) $2.99 $2.80 19,639 $26.47 M
09/09/2024 $2.94 $2.87   (-2.38%) $3.04 $2.85 48,766 $26.47 M
09/06/2024 $2.80 $2.96   (5.71%) $3.23 $2.80 226,845 $27.30 M
09/05/2024 $2.70 $2.72   (0.74%) $2.83 $2.67 166,955 $25.08 M
09/04/2024 $2.97 $2.72   (-8.42%) $2.98 $2.70 207,700 $25.08 M
09/03/2024 $3.00 $2.96   (-1.33%) $3.23 $2.95 292,319 $27.30 M
08/30/2024 $3.61 $3.21   (-11.08%) $3.65 $3.13 1.59 M $29.60 M
08/29/2024 $4.87 $5.46   (12.11%) $5.50 $4.81 344,144 $50.35 M
08/28/2024 $4.92 $4.79   (-2.64%) $5.12 $4.60 210,727 $44.17 M
08/27/2024 $5.15 $4.75   (-7.77%) $5.24 $4.06 215,300 $43.81 M
08/26/2024 $5.00 $5.07   (1.4%) $5.34 $4.95 479,000 $46.76 M
08/23/2024 $4.73 $4.90   (3.59%) $5.00 $4.69 136,135 $45.19 M
08/22/2024 $4.09 $4.50   (10.02%) $4.50 $4.09 138,333 $41.50 M
08/21/2024 $4.07 $4.09   (0.49%) $4.10 $4.03 55,500 $37.72 M
08/20/2024 $4.00 $4.05   (1.25%) $4.07 $3.92 29,400 $37.35 M
08/19/2024 $4.10 $3.99   (-2.68%) $4.10 $3.86 53,109 $36.80 M
08/16/2024 $4.01 $4.10   (2.24%) $4.10 $3.97 23,905 $37.81 M
08/15/2024 $4.05 $4.05   (0%) $4.05 $3.95 28,100 $37.35 M
08/14/2024 $3.78 $4.05   (7.14%) $4.05 $3.78 48,953 $37.35 M
08/13/2024 $4.05 $3.90   (-3.7%) $4.05 $3.90 52,600 $35.97 M
08/12/2024 $3.96 $4.00   (1.01%) $4.05 $3.84 93,500 $36.89 M
08/09/2024 $4.06 $4.02   (-0.99%) $4.14 $3.79 11,824 $37.07 M
08/08/2024 $4.00 $3.99   (-0.25%) $4.08 $3.83 10,746 $36.80 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.