Paltalk Inc (PALT) Historical Stock Data
3.07 ↓0.10 (-3.01%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PALT is up 0.16% a day on average. There have been 16 days where Paltalk Inc closed green and 14 days where PALT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.94 | 4.75 | ↓$0.19 (-3.85%) | 4.66 | 4.95 | 122.83K |
2024-03-13 | 4.92 | 4.93 | ↑$0.01 (0.20%) | 4.85 | 5.05 | 67.48K |
2024-03-12 | 4.80 | 4.89 | ↑$0.09 (1.88%) | 4.67 | 4.90 | 88.62K |
2024-03-11 | 4.89 | 4.79 | ↓$0.10 (-2.04%) | 4.62 | 4.99 | 113.94K |
2024-03-08 | 4.90 | 4.85 | ↓$0.05 (-1.02%) | 4.72 | 4.90 | 32.53K |
2024-03-07 | 4.70 | 4.79 | ↑$0.09 (1.91%) | 4.50 | 4.85 | 102.73K |
2024-03-06 | 4.46 | 4.70 | ↑$0.24 (5.38%) | 4.31 | 4.76 | 83.83K |
2024-03-05 | 4.70 | 4.55 | ↓$0.15 (-3.19%) | 4.41 | 4.87 | 90.51K |
2024-03-04 | 4.70 | 4.62 | ↓$0.08 (-1.70%) | 4.58 | 4.88 | 76.82K |
2024-03-01 | 4.61 | 4.71 | ↑$0.10 (2.17%) | 4.60 | 4.79 | 12.69K |
2024-02-29 | 4.76 | 4.71 | ↓$0.05 (-1.05%) | 4.69 | 4.95 | 23.25K |
2024-02-28 | 4.77 | 4.69 | ↓$0.08 (-1.68%) | 4.52 | 5.00 | 101.66K |
2024-02-27 | 4.55 | 4.83 | ↑$0.28 (6.06%) | 4.36 | 4.87 | 42.90K |
2024-02-26 | 4.80 | 4.53 | ↓$0.27 (-5.62%) | 4.46 | 4.99 | 106.86K |
2024-02-23 | 4.66 | 4.82 | ↑$0.16 (3.43%) | 4.66 | 4.95 | 21.29K |
2024-02-22 | 4.85 | 4.74 | ↓$0.11 (-2.27%) | 4.55 | 4.86 | 34.04K |
2024-02-21 | 4.72 | 4.88 | ↑$0.16 (3.39%) | 4.69 | 5.03 | 92.29K |
2024-02-20 | 4.58 | 4.66 | ↑$0.08 (1.75%) | 4.30 | 4.71 | 69.93K |
2024-02-16 | 4.62 | 4.57 | ↓$0.05 (-1.08%) | 4.41 | 4.66 | 42.10K |
2024-02-15 | 4.68 | 4.67 | ↓$0.01 (-0.21%) | 4.57 | 4.76 | 67.77K |
2024-02-14 | 4.33 | 4.71 | ↑$0.38 (8.78%) | 4.33 | 4.73 | 36.10K |
Create an account or log in to view more rows.
$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.
$PALT not happening this week or in the next months
just keep hodl!
$PALT Dumping started...
Get out while you can...