Paltalk Inc (PALT) Historical Stock Data
1.81 ↑0.03 (1.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PALT is down -0.30% a day on average. There have been 12 days where Paltalk Inc closed green and 18 days where PALT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.76 | 1.81 | ↑$0.04 (2.56%) | 1.72 | 1.88 | 25.37K |
| 2024-11-21 | 1.73 | 1.78 | ↑$0.05 (2.66%) | 1.73 | 1.82 | 20.04K |
| 2024-11-20 | 1.81 | 1.75 | ↓$0.07 (-3.59%) | 1.74 | 1.94 | 45.75K |
| 2024-11-19 | 1.84 | 1.83 | ↓$0.01 (-0.54%) | 1.79 | 1.90 | 12.91K |
| 2024-11-18 | 1.80 | 1.90 | ↑$0.10 (5.56%) | 1.68 | 1.90 | 54.27K |
| 2024-11-15 | 1.78 | 1.83 | ↑$0.05 (2.81%) | 1.70 | 1.89 | 64.09K |
| 2024-11-14 | 1.82 | 1.83 | ↑$0.01 (0.55%) | 1.82 | 1.98 | 32.97K |
| 2024-11-13 | 1.92 | 1.84 | ↓$0.08 (-4.07%) | 1.67 | 1.92 | 117.31K |
| 2024-11-12 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.93 | 2.05 | 25.28K |
| 2024-11-11 | 2.12 | 1.99 | ↓$0.13 (-6.13%) | 1.91 | 2.14 | 44.50K |
| 2024-11-08 | 2.00 | 2.15 | ↑$0.15 (7.50%) | 1.89 | 2.16 | 77.56K |
| 2024-11-07 | 1.89 | 1.98 | ↑$0.09 (4.76%) | 1.76 | 2.00 | 23.49K |
| 2024-11-06 | 1.80 | 1.90 | ↑$0.10 (5.56%) | 1.74 | 1.90 | 27.56K |
| 2024-11-05 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.73 | 1.86 | 36.85K |
| 2024-11-04 | 1.89 | 1.87 | ↓$0.02 (-1.06%) | 1.82 | 1.89 | 23.33K |
| 2024-11-01 | 1.82 | 1.89 | ↑$0.07 (3.85%) | 1.76 | 1.90 | 38.89K |
| 2024-10-31 | 1.87 | 1.79 | ↓$0.08 (-4.28%) | 1.74 | 1.88 | 79.70K |
| 2024-10-30 | 1.97 | 1.91 | ↓$0.06 (-3.05%) | 1.87 | 2.01 | 28.68K |
| 2024-10-29 | 2.05 | 1.94 | ↓$0.11 (-5.37%) | 1.93 | 2.05 | 20.15K |
| 2024-10-28 | 1.93 | 2.05 | ↑$0.12 (6.22%) | 1.91 | 2.05 | 61.26K |
| 2024-10-25 | 2.01 | 1.95 | ↓$0.06 (-2.99%) | 1.90 | 2.05 | 40.33K |
| 2024-10-24 | 2.09 | 2.01 | ↓$0.08 (-3.83%) | 1.96 | 2.16 | 44.59K |
| 2024-10-23 | 2.11 | 2.11 | ↑$0.00 (0.24%) | 2.05 | 2.13 | 26.81K |
| 2024-10-22 | 2.17 | 2.11 | ↓$0.06 (-2.76%) | 1.82 | 2.17 | 149.13K |
| 2024-10-21 | 2.31 | 2.16 | ↓$0.15 (-6.49%) | 2.16 | 2.39 | 86.57K |
| 2024-10-18 | 2.39 | 2.34 | ↓$0.05 (-2.09%) | 2.31 | 2.43 | 42.82K |
| 2024-10-17 | 2.50 | 2.43 | ↓$0.07 (-2.80%) | 2.29 | 2.68 | 308.24K |
| 2024-10-16 | 2.35 | 2.52 | ↑$0.17 (7.23%) | 2.35 | 2.57 | 136.82K |
| 2024-10-15 | 2.38 | 2.34 | ↓$0.04 (-1.68%) | 2.29 | 2.45 | 102.68K |
| 2024-10-14 | 2.51 | 2.39 | ↓$0.12 (-4.78%) | 2.35 | 2.53 | 84.22K |
Create an account or log in to view more rows.
$PALT we finna be at the top yo
$PALT BOUGHT TODAY!
$PALT another bear trap
$PALT Don't like that...
$PALT has just been halted from trading due to volatility.
$PALT has just been halted from trading due to volatility.
$PALT has just been halted from trading due to volatility.
$PALT going green
$PALT HODLing
and buying more when I can.
$PALT It's happening!