Paltalk Inc (PALT) Historical Stock Data
3.75 ↑0.14 (3.73%)
As of April 26, 2024, 2:38pm EST.
Historical Data
In the past 30 trading days, PALT is up 0.09% a day on average. There have been 18 days where Paltalk Inc closed green and 12 days where PALT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.60 | 3.75 | ↑$0.15 (4.17%) | 3.60 | 3.77 | 10.61K |
| 2024-04-25 | 3.57 | 3.62 | ↑$0.04 (1.20%) | 3.51 | 3.62 | 4.92K |
| 2024-04-24 | 3.62 | 3.55 | ↓$0.07 (-1.93%) | 3.55 | 3.73 | 17.03K |
| 2024-04-23 | 3.56 | 3.66 | ↑$0.10 (2.81%) | 3.46 | 3.72 | 17.28K |
| 2024-04-22 | 3.59 | 3.45 | ↓$0.14 (-3.90%) | 3.42 | 3.90 | 33.90K |
| 2024-04-19 | 3.84 | 3.53 | ↓$0.31 (-8.07%) | 3.50 | 3.95 | 53.45K |
| 2024-04-18 | 3.89 | 3.82 | ↓$0.08 (-1.93%) | 3.80 | 3.89 | 4.75K |
| 2024-04-17 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.69 | 4.09 | 11.55K |
| 2024-04-16 | 3.71 | 3.86 | ↑$0.15 (4.05%) | 3.52 | 3.92 | 27.19K |
| 2024-04-15 | 3.72 | 3.63 | ↓$0.09 (-2.42%) | 3.60 | 4.00 | 65.76K |
| 2024-04-12 | 4.21 | 3.71 | ↓$0.50 (-11.95%) | 3.59 | 4.45 | 181.83K |
| 2024-04-11 | 3.41 | 4.03 | ↑$0.62 (18.04%) | 3.40 | 4.05 | 58.26K |
| 2024-04-10 | 3.36 | 3.47 | ↑$0.11 (3.27%) | 3.36 | 3.49 | 16.27K |
| 2024-04-09 | 3.50 | 3.40 | ↓$0.10 (-2.86%) | 3.40 | 3.50 | 15.02K |
| 2024-04-08 | 3.32 | 3.50 | ↑$0.18 (5.42%) | 3.26 | 3.50 | 13.75K |
| 2024-04-05 | 3.21 | 3.27 | ↑$0.06 (1.87%) | 3.15 | 3.30 | 12.18K |
| 2024-04-04 | 3.16 | 3.27 | ↑$0.11 (3.48%) | 3.00 | 3.32 | 82.26K |
| 2024-04-03 | 3.19 | 3.12 | ↓$0.07 (-2.35%) | 3.08 | 3.27 | 54.81K |
| 2024-04-02 | 3.00 | 3.14 | ↑$0.14 (4.67%) | 2.96 | 3.20 | 73.89K |
| 2024-04-01 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 2.90 | 3.20 | 25.40K |
| 2024-03-28 | 3.24 | 3.08 | ↓$0.16 (-4.94%) | 2.92 | 3.39 | 102.96K |
| 2024-03-27 | 2.85 | 3.16 | ↑$0.31 (10.88%) | 2.85 | 3.17 | 111.28K |
| 2024-03-26 | 2.43 | 2.78 | ↑$0.35 (14.40%) | 2.43 | 2.85 | 93.44K |
| 2024-03-25 | 2.51 | 2.46 | ↓$0.05 (-1.99%) | 2.37 | 2.70 | 195.09K |
| 2024-03-22 | 2.32 | 2.57 | ↑$0.25 (10.78%) | 2.32 | 2.64 | 118.76K |
| 2024-03-21 | 2.26 | 2.35 | ↑$0.09 (3.98%) | 2.12 | 2.46 | 636.68K |
| 2024-03-20 | 4.40 | 2.78 | ↓$1.62 (-36.82%) | 2.60 | 4.49 | 749.28K |
| 2024-03-19 | 4.36 | 4.40 | ↑$0.04 (0.92%) | 4.10 | 4.44 | 90.12K |
| 2024-03-18 | 4.17 | 4.41 | ↑$0.24 (5.76%) | 4.15 | 4.46 | 138.56K |
| 2024-03-15 | 4.75 | 4.07 | ↓$0.68 (-14.32%) | 3.87 | 4.81 | 364.88K |
Create an account or log in to view more rows.
$PALT when's the offering?
$PALT gap it slap it ask it !
$PALT has just been halted from trading due to volatility.
$PALT it begins tomorrow
$PALT green is good
$PALT still bullish
$PALT we back
$PALT taking off soon
$PALT Fake dip news.
$PALT hello
please hold.