Paltalk Inc. (PALT)
NASDAQ: PALT
· Real-Time Price · USD
2.03
-0.02 (-0.98%)
At close: Jan 03, 2025, 10:00 PM
PALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2025 | 1.80 | 1.84 | 1.75 | 1.78 | 1.78 | -4.30% | 23,295 |
| Jan 28, 2025 | 1.80 | 1.88 | 1.73 | 1.86 | 1.86 | 2.76% | 26,902 |
| Jan 27, 2025 | 1.80 | 1.87 | 1.75 | 1.81 | 1.81 | -1.09% | 34,396 |
| Jan 24, 2025 | 1.85 | 1.89 | 1.78 | 1.83 | 1.83 | 0.55% | 30,599 |
| Jan 23, 2025 | 1.87 | 1.89 | 1.78 | 1.82 | 1.82 | -4.21% | 121,711 |
| Jan 22, 2025 | 2.03 | 2.03 | 1.85 | 1.90 | 1.90 | -4.04% | 37,091 |
| Jan 21, 2025 | 2.04 | 2.04 | 1.88 | 1.98 | 1.98 | 0.00% | 34,784 |
| Jan 17, 2025 | 1.84 | 2.02 | 1.84 | 1.98 | 1.98 | 4.76% | 55,052 |
| Jan 16, 2025 | 1.95 | 1.98 | 1.85 | 1.89 | 1.89 | -3.08% | 48,831 |
| Jan 15, 2025 | 2.09 | 2.09 | 1.95 | 1.95 | 1.95 | -2.50% | 50,494 |
| Jan 14, 2025 | 1.96 | 2.04 | 1.88 | 2.00 | 2.00 | 3.63% | 28,955 |
| Jan 13, 2025 | 1.82 | 1.94 | 1.82 | 1.93 | 1.93 | -2.03% | 44,718 |
| Jan 10, 2025 | 1.97 | 2.00 | 1.85 | 1.97 | 1.97 | -1.01% | 100,009 |
| Jan 8, 2025 | 2.06 | 2.06 | 1.90 | 1.99 | 1.99 | -1.00% | 56,499 |
| Jan 7, 2025 | 2.18 | 2.18 | 1.96 | 2.01 | 2.01 | -7.80% | 104,253 |
| Jan 6, 2025 | 2.37 | 2.38 | 2.10 | 2.18 | 2.18 | 7.39% | 394,334 |
| Jan 3, 2025 | 2.07 | 2.19 | 1.95 | 2.03 | 2.03 | -0.98% | 295,627 |
| Jan 2, 2025 | 1.97 | 2.10 | 1.92 | 2.05 | 2.05 | 3.02% | 39,400 |
| Dec 31, 2024 | 1.95 | 2.04 | 1.85 | 1.99 | 1.99 | 0.51% | 91,300 |
| Dec 30, 2024 | 2.02 | 2.10 | 1.92 | 1.98 | 1.98 | -7.91% | 99,336 |