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.

DateOpenCloseChangeLowHighVolume
2024-03-272.853.16↑$0.31 (10.88%)2.853.17111.28K
2024-03-262.432.78↑$0.35 (14.40%)2.432.8593.44K
2024-03-252.512.46↓$0.05 (-1.99%)2.372.70195.09K
2024-03-222.322.57↑$0.25 (10.78%)2.322.64118.76K
2024-03-212.262.35↑$0.09 (3.98%)2.122.46636.68K
2024-03-204.402.78↓$1.62 (-36.82%)2.604.49749.28K
2024-03-194.364.40↑$0.04 (0.92%)4.104.4490.12K
2024-03-184.174.41↑$0.24 (5.76%)4.154.46138.56K
2024-03-154.754.07↓$0.68 (-14.32%)3.874.81364.88K
2024-03-144.944.75↓$0.19 (-3.85%)4.664.95122.83K
2024-03-134.924.93↑$0.01 (0.20%)4.855.0567.48K
2024-03-124.804.89↑$0.09 (1.88%)4.674.9088.62K
2024-03-114.894.79↓$0.10 (-2.04%)4.624.99113.94K
2024-03-084.904.85↓$0.05 (-1.02%)4.724.9032.53K
2024-03-074.704.79↑$0.09 (1.91%)4.504.85102.73K
2024-03-064.464.70↑$0.24 (5.38%)4.314.7683.83K
2024-03-054.704.55↓$0.15 (-3.19%)4.414.8790.51K
2024-03-044.704.62↓$0.08 (-1.70%)4.584.8876.82K
2024-03-014.614.71↑$0.10 (2.17%)4.604.7912.69K
2024-02-294.764.71↓$0.05 (-1.05%)4.694.9523.25K
2024-02-284.774.69↓$0.08 (-1.68%)4.525.00101.66K
2024-02-274.554.83↑$0.28 (6.06%)4.364.8742.90K
2024-02-264.804.53↓$0.27 (-5.62%)4.464.99106.86K
2024-02-234.664.82↑$0.16 (3.43%)4.664.9521.29K
2024-02-224.854.74↓$0.11 (-2.27%)4.554.8634.04K
2024-02-214.724.88↑$0.16 (3.39%)4.695.0392.29K
2024-02-204.584.66↑$0.08 (1.75%)4.304.7169.93K
2024-02-164.624.57↓$0.05 (-1.08%)4.414.6642.10K
2024-02-154.684.67↓$0.01 (-0.21%)4.574.7667.77K
2024-02-144.334.71↑$0.38 (8.78%)4.334.7336.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$PALT still bullish

0 Like Report
mezzymez2

$PALT not happening this week or in the next months
just keep hodl!

0 Like Report