-
5 DAY PERFORMANCE
-2.19% -
1 MONTH PERFORMANCE
-15.17% -
3 MONTH PERFORMANCE
-60.22% -
6 MONTH PERFORMANCE
-45.59% -
YEAR-TO-DATE PERFORMANCE
-23.50% -
1 YEAR PERFORMANCE
+2.87%
Paltalk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.76 | $1.81 (2.84%) | $1.88 | $1.72 | 25,373 | $16.70 M |
| 11/21/2024 | $1.73 | $1.78 (2.89%) | $1.82 | $1.73 | 20,037 | $16.42 M |
| 11/20/2024 | $1.81 | $1.75 (-3.31%) | $1.94 | $1.74 | 45,800 | $16.15 M |
| 11/19/2024 | $1.84 | $1.83 (-0.54%) | $1.90 | $1.79 | 12,906 | $16.89 M |
| 11/18/2024 | $1.80 | $1.90 (5.56%) | $1.90 | $1.68 | 54,267 | $17.53 M |
| 11/15/2024 | $1.78 | $1.83 (2.81%) | $1.89 | $1.70 | 64,100 | $16.89 M |
| 11/14/2024 | $1.82 | $1.83 (0.55%) | $1.98 | $1.82 | 33,000 | $16.89 M |
| 11/13/2024 | $1.92 | $1.84 (-4.17%) | $1.92 | $1.67 | 117,310 | $16.98 M |
| 11/12/2024 | $2.02 | $1.98 (-1.98%) | $2.05 | $1.93 | 25,300 | $18.27 M |
| 11/11/2024 | $2.12 | $1.99 (-6.13%) | $2.14 | $1.91 | 44,502 | $18.36 M |
| 11/08/2024 | $2.00 | $2.15 (7.5%) | $2.16 | $1.89 | 77,600 | $19.83 M |
| 11/07/2024 | $1.89 | $1.98 (4.76%) | $2.00 | $1.76 | 23,500 | $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 |