-
5 DAY PERFORMANCE
-2.79% -
1 MONTH PERFORMANCE
+15.44% -
3 MONTH PERFORMANCE
-23.41% -
6 MONTH PERFORMANCE
-3.98% -
YEAR-TO-DATE PERFORMANCE
+34.19% -
1 YEAR PERFORMANCE
+62.69%
Paltalk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.08 | $3.19 (3.57%) | $3.19 | $3.05 | 13,522 | $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 |
| 08/07/2024 | $4.25 | $3.92 (-7.76%) | $4.25 | $3.92 | 29,942 | $36.15 M |
| 08/06/2024 | $3.71 | $4.05 (9.16%) | $4.22 | $3.71 | 48,614 | $37.35 M |
| 08/05/2024 | $3.82 | $3.78 (-1.05%) | $3.86 | $2.51 | 434,133 | $34.86 M |
| 08/02/2024 | $4.41 | $4.21 (-4.54%) | $4.47 | $3.80 | 54,500 | $38.83 M |
| 08/01/2024 | $4.74 | $4.35 (-8.23%) | $4.75 | $4.34 | 15,257 | $40.12 M |
| 07/31/2024 | $4.62 | $4.68 (1.3%) | $4.68 | $4.50 | 11,300 | $43.16 M |
| 07/30/2024 | $4.49 | $4.61 (2.67%) | $4.74 | $4.49 | 14,000 | $42.51 M |
| 07/29/2024 | $4.54 | $4.53 (-0.22%) | $4.75 | $4.40 | 38,122 | $41.78 M |
| 07/26/2024 | $4.39 | $4.45 (1.37%) | $4.59 | $4.39 | 6,200 | $41.04 M |
| 07/25/2024 | $4.45 | $4.30 (-3.37%) | $4.64 | $4.30 | 9,800 | $39.66 M |
| 07/24/2024 | $4.36 | $4.47 (2.52%) | $4.60 | $4.36 | 8,841 | $41.22 M |
| 07/23/2024 | $4.51 | $4.47 (-0.89%) | $4.51 | $4.16 | 12,116 | $41.22 M |
| 07/22/2024 | $4.74 | $4.61 (-2.74%) | $4.75 | $4.11 | 59,386 | $42.51 M |
| 07/19/2024 | $4.40 | $4.62 (5%) | $4.77 | $4.39 | 85,275 | $42.61 M |
| 07/18/2024 | $4.37 | $4.39 (0.46%) | $4.40 | $4.23 | 34,045 | $40.49 M |
| 07/17/2024 | $4.30 | $4.34 (0.93%) | $4.40 | $4.21 | 13,877 | $40.02 M |
| 07/16/2024 | $4.16 | $4.34 (4.33%) | $4.36 | $4.15 | 66,236 | $40.02 M |
| 07/15/2024 | $4.08 | $4.17 (2.21%) | $4.20 | $4.08 | 7,917 | $38.46 M |
| 07/12/2024 | $4.06 | $4.18 (2.96%) | $4.20 | $4.06 | 9,531 | $38.55 M |
| 07/11/2024 | $4.01 | $4.12 (2.74%) | $4.19 | $4.01 | 12,222 | $38.00 M |
| 07/10/2024 | $4.10 | $4.06 (-0.98%) | $4.10 | $4.05 | 1,986 | $37.44 M |
| 07/09/2024 | $4.08 | $4.11 (0.74%) | $4.16 | $3.94 | 17,164 | $37.90 M |
| 07/08/2024 | $4.06 | $4.13 (1.72%) | $4.17 | $4.04 | 6,723 | $38.09 M |
| 07/05/2024 | $3.92 | $4.10 (4.59%) | $4.10 | $3.92 | 6,649 | $37.81 M |