Paltalk Inc (PALT) Historical Stock Data
2.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PALT is up 0.84% a day on average. There have been 17 days where Paltalk Inc closed green and 13 days where PALT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2.07 | 2.03 | ↓$0.04 (-1.93%) | 1.95 | 2.19 | 283.11K |
| 2025-01-02 | 1.97 | 2.05 | ↑$0.08 (4.06%) | 1.92 | 2.10 | 39.36K |
| 2024-12-31 | 1.95 | 1.99 | ↑$0.04 (2.05%) | 1.85 | 2.04 | 91.27K |
| 2024-12-30 | 2.02 | 1.98 | ↓$0.04 (-1.98%) | 1.92 | 2.10 | 99.28K |
| 2024-12-27 | 1.79 | 2.15 | ↑$0.36 (20.18%) | 1.69 | 2.24 | 251.12K |
| 2024-12-26 | 1.68 | 1.74 | ↑$0.06 (3.57%) | 1.63 | 1.75 | 68.78K |
| 2024-12-24 | 1.70 | 1.66 | ↓$0.04 (-2.65%) | 1.65 | 1.70 | 14.35K |
| 2024-12-23 | 1.69 | 1.65 | ↓$0.04 (-2.18%) | 1.60 | 1.75 | 149.07K |
| 2024-12-20 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.62 | 1.76 | 51.85K |
| 2024-12-19 | 1.67 | 1.60 | ↓$0.07 (-4.05%) | 1.52 | 1.70 | 119.55K |
| 2024-12-18 | 1.84 | 1.70 | ↓$0.14 (-7.61%) | 1.67 | 1.87 | 55.77K |
| 2024-12-17 | 1.90 | 1.80 | ↓$0.10 (-5.26%) | 1.79 | 1.90 | 20K |
| 2024-12-16 | 1.83 | 1.90 | ↑$0.07 (3.83%) | 1.79 | 1.90 | 9.55K |
| 2024-12-13 | 1.88 | 1.82 | ↓$0.06 (-3.19%) | 1.78 | 1.88 | 9.97K |
| 2024-12-12 | 1.91 | 1.91 | ↑$0.00 (0.00%) | 1.90 | 1.92 | 5.55K |
| 2024-12-11 | 1.91 | 1.96 | ↑$0.05 (2.62%) | 1.83 | 1.96 | 15.26K |
| 2024-12-10 | 1.86 | 1.93 | ↑$0.07 (3.76%) | 1.85 | 2.00 | 51.17K |
| 2024-12-09 | 1.84 | 1.91 | ↑$0.07 (3.80%) | 1.83 | 1.91 | 21.05K |
| 2024-12-06 | 1.84 | 1.89 | ↑$0.05 (2.72%) | 1.82 | 1.89 | 25.31K |
| 2024-12-05 | 1.92 | 1.86 | ↓$0.06 (-3.12%) | 1.84 | 1.92 | 15.88K |
| 2024-12-04 | 1.90 | 1.91 | ↑$0.01 (0.53%) | 1.83 | 1.96 | 32.66K |
| 2024-12-03 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.82 | 1.97 | 9.75K |
| 2024-12-02 | 1.97 | 1.91 | ↓$0.06 (-3.05%) | 1.79 | 1.98 | 43.14K |
| 2024-11-29 | 1.98 | 1.97 | ↓$0.01 (-0.51%) | 1.96 | 2.04 | 10.82K |
| 2024-11-27 | 1.96 | 1.99 | ↑$0.03 (1.53%) | 1.93 | 2.00 | 32.02K |
| 2024-11-26 | 2.00 | 1.91 | ↓$0.09 (-4.49%) | 1.83 | 2.00 | 22.14K |
| 2024-11-25 | 1.85 | 2.01 | ↑$0.16 (8.65%) | 1.85 | 2.20 | 96.88K |
| 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 |
Create an account or log in to view more rows.
$PALT Not another do nothing day
$PALT this is just going to go up forever
$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