Paltalk, Inc. (PALT)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.6000 | 3.6000 | 3.2480 | 3.4300 | 3.4300 | 73,417 |
| 30 Apr 2024 | 3.6600 | 3.8000 | 3.5700 | 3.5800 | 3.5800 | 5,900 |
| 29 Apr 2024 | 3.7300 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 2,500 |
| 26 Apr 2024 | 3.6000 | 3.7700 | 3.6000 | 3.7500 | 3.7500 | 10,600 |
| 25 Apr 2024 | 3.5700 | 3.6200 | 3.5100 | 3.6200 | 3.6200 | 4,900 |
| 24 Apr 2024 | 3.6200 | 3.7300 | 3.5500 | 3.5500 | 3.5500 | 17,000 |
| 23 Apr 2024 | 3.5600 | 3.7200 | 3.4600 | 3.6600 | 3.6600 | 17,300 |
| 22 Apr 2024 | 3.5900 | 3.9000 | 3.4200 | 3.4500 | 3.4500 | 33,900 |
| 19 Apr 2024 | 3.8400 | 3.9500 | 3.5000 | 3.5300 | 3.5300 | 53,000 |
| 18 Apr 2024 | 3.8900 | 3.8900 | 3.8000 | 3.8200 | 3.8200 | 4,700 |
| 17 Apr 2024 | 3.8000 | 4.0900 | 3.6900 | 3.8100 | 3.8100 | 11,600 |
| 16 Apr 2024 | 3.7100 | 3.9200 | 3.5200 | 3.8600 | 3.8600 | 27,100 |
| 15 Apr 2024 | 3.7200 | 4.0000 | 3.6000 | 3.6300 | 3.6300 | 65,800 |
| 12 Apr 2024 | 4.2100 | 4.4500 | 3.5900 | 3.7100 | 3.7100 | 181,800 |
| 11 Apr 2024 | 3.4100 | 4.0500 | 3.4000 | 4.0300 | 4.0300 | 58,300 |
| 10 Apr 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4700 | 3.4700 | 16,300 |
| 09 Apr 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 15,000 |
| 08 Apr 2024 | 3.3200 | 3.5000 | 3.2600 | 3.5000 | 3.5000 | 13,800 |
| 05 Apr 2024 | 3.2100 | 3.3000 | 3.1500 | 3.2700 | 3.2700 | 12,200 |
| 04 Apr 2024 | 3.1600 | 3.3200 | 3.0000 | 3.2700 | 3.2700 | 82,300 |
| 03 Apr 2024 | 3.1900 | 3.2700 | 3.0800 | 3.1200 | 3.1200 | 54,800 |
| 02 Apr 2024 | 3.0000 | 3.2000 | 2.9600 | 3.1400 | 3.1400 | 73,900 |
| 01 Apr 2024 | 3.0500 | 3.2000 | 2.9000 | 3.0600 | 3.0600 | 25,400 |
| 28 Mar 2024 | 3.2400 | 3.3900 | 2.9200 | 3.0800 | 3.0800 | 103,000 |
| 27 Mar 2024 | 2.8500 | 3.1700 | 2.8500 | 3.1600 | 3.1600 | 111,300 |
| 26 Mar 2024 | 2.4300 | 2.8500 | 2.4300 | 2.7800 | 2.7800 | 93,400 |
| 25 Mar 2024 | 2.5100 | 2.7000 | 2.3700 | 2.4600 | 2.4600 | 195,100 |
| 22 Mar 2024 | 2.3200 | 2.6400 | 2.3200 | 2.5700 | 2.5700 | 118,800 |
| 21 Mar 2024 | 2.2600 | 2.4600 | 2.1200 | 2.3500 | 2.3500 | 636,700 |
| 20 Mar 2024 | 4.4000 | 4.4900 | 2.6000 | 2.7800 | 2.7800 | 749,600 |
| 19 Mar 2024 | 4.3600 | 4.4400 | 4.1000 | 4.4000 | 4.4000 | 90,100 |
| 18 Mar 2024 | 4.1700 | 4.4600 | 4.1500 | 4.4100 | 4.4100 | 138,600 |
| 15 Mar 2024 | 4.7500 | 4.8100 | 3.8700 | 4.0700 | 4.0700 | 364,900 |
| 14 Mar 2024 | 4.9400 | 4.9500 | 4.6600 | 4.7500 | 4.7500 | 122,800 |
| 13 Mar 2024 | 4.9200 | 5.0500 | 4.8500 | 4.9300 | 4.9300 | 67,500 |
| 12 Mar 2024 | 4.8000 | 4.9000 | 4.6700 | 4.8900 | 4.8900 | 88,600 |
| 11 Mar 2024 | 4.8900 | 4.9900 | 4.6200 | 4.7900 | 4.7900 | 113,900 |
| 08 Mar 2024 | 4.9000 | 4.9000 | 4.7200 | 4.8500 | 4.8500 | 32,500 |
| 07 Mar 2024 | 4.7000 | 4.8500 | 4.5000 | 4.7900 | 4.7900 | 102,700 |
| 06 Mar 2024 | 4.4600 | 4.7600 | 4.3100 | 4.7000 | 4.7000 | 83,900 |
| 05 Mar 2024 | 4.7000 | 4.8700 | 4.4100 | 4.5500 | 4.5500 | 90,500 |
| 04 Mar 2024 | 4.7000 | 4.8800 | 4.5800 | 4.6200 | 4.6200 | 76,800 |
| 01 Mar 2024 | 4.6100 | 4.7900 | 4.6000 | 4.7100 | 4.7100 | 12,700 |
| 29 Feb 2024 | 4.7600 | 4.9500 | 4.6900 | 4.7100 | 4.7100 | 23,300 |
| 28 Feb 2024 | 4.7700 | 5.0000 | 4.5200 | 4.6900 | 4.6900 | 101,500 |
| 27 Feb 2024 | 4.5500 | 4.8700 | 4.3600 | 4.8300 | 4.8300 | 42,900 |
| 26 Feb 2024 | 4.8000 | 4.9900 | 4.4600 | 4.5300 | 4.5300 | 106,800 |
| 23 Feb 2024 | 4.6600 | 4.9500 | 4.6600 | 4.8200 | 4.8200 | 21,300 |
| 22 Feb 2024 | 4.8500 | 4.8600 | 4.5500 | 4.7400 | 4.7400 | 34,000 |
| 21 Feb 2024 | 4.7200 | 5.0300 | 4.6900 | 4.8800 | 4.8800 | 92,300 |
| 20 Feb 2024 | 4.5800 | 4.7100 | 4.3000 | 4.6600 | 4.6600 | 69,900 |
| 16 Feb 2024 | 4.6200 | 4.6600 | 4.4100 | 4.5700 | 4.5700 | 42,100 |
| 15 Feb 2024 | 4.6800 | 4.7600 | 4.5700 | 4.6700 | 4.6700 | 67,800 |
| 14 Feb 2024 | 4.3300 | 4.7300 | 4.3300 | 4.7100 | 4.7100 | 36,100 |
| 13 Feb 2024 | 4.4500 | 4.8000 | 4.2300 | 4.2800 | 4.2800 | 63,900 |
| 12 Feb 2024 | 4.8900 | 5.0800 | 4.4500 | 4.6000 | 4.6000 | 195,400 |
| 09 Feb 2024 | 4.4100 | 4.8800 | 4.3900 | 4.8400 | 4.8400 | 81,600 |
| 08 Feb 2024 | 4.3300 | 4.5000 | 3.8500 | 4.2800 | 4.2800 | 276,800 |
| 07 Feb 2024 | 5.0000 | 5.0200 | 4.2100 | 4.3900 | 4.3900 | 437,500 |
| 06 Feb 2024 | 4.9100 | 5.0100 | 4.7000 | 4.9700 | 4.9700 | 189,400 |
| 05 Feb 2024 | 5.0500 | 5.1900 | 4.6800 | 4.7600 | 4.7600 | 415,800 |
| 02 Feb 2024 | 4.6500 | 5.0800 | 4.6500 | 4.9700 | 4.9700 | 437,400 |
| 01 Feb 2024 | 4.3200 | 4.6500 | 4.2000 | 4.5700 | 4.5700 | 116,000 |
| 31 Jan 2024 | 4.1600 | 4.4300 | 4.0200 | 4.2600 | 4.2600 | 199,500 |
| 30 Jan 2024 | 4.1200 | 4.2300 | 4.0100 | 4.2300 | 4.2300 | 72,500 |
| 29 Jan 2024 | 4.3000 | 4.3800 | 3.8700 | 4.1200 | 4.1200 | 256,400 |
| 26 Jan 2024 | 4.1100 | 4.5400 | 4.1000 | 4.2300 | 4.2300 | 275,200 |
| 25 Jan 2024 | 4.1000 | 4.3900 | 4.0500 | 4.1100 | 4.1100 | 419,600 |
| 24 Jan 2024 | 3.3800 | 3.9400 | 3.3800 | 3.8400 | 3.8400 | 197,300 |
| 23 Jan 2024 | 3.1300 | 3.3100 | 2.9700 | 3.2500 | 3.2500 | 158,400 |
| 22 Jan 2024 | 3.1000 | 3.2000 | 2.9400 | 3.1400 | 3.1400 | 68,500 |
| 19 Jan 2024 | 3.3500 | 3.3500 | 3.0600 | 3.1100 | 3.1100 | 94,700 |
| 18 Jan 2024 | 3.0800 | 3.3500 | 3.0800 | 3.2300 | 3.2300 | 69,500 |
| 17 Jan 2024 | 3.2500 | 3.3700 | 3.0100 | 3.1800 | 3.1800 | 142,800 |
| 16 Jan 2024 | 3.1800 | 3.4800 | 3.1800 | 3.2500 | 3.2500 | 196,100 |
| 12 Jan 2024 | 3.4600 | 3.4600 | 2.8700 | 3.0800 | 3.0800 | 373,700 |
| 11 Jan 2024 | 2.7100 | 3.3000 | 2.7000 | 3.2100 | 3.2100 | 355,000 |
| 10 Jan 2024 | 2.4000 | 2.5900 | 2.3500 | 2.5900 | 2.5900 | 80,500 |
| 09 Jan 2024 | 2.4200 | 2.4300 | 2.3100 | 2.3800 | 2.3800 | 23,600 |
| 08 Jan 2024 | 2.3000 | 2.4500 | 2.3000 | 2.3500 | 2.3500 | 15,900 |
| 05 Jan 2024 | 2.3300 | 2.3700 | 2.0000 | 2.3700 | 2.3700 | 11,600 |
| 04 Jan 2024 | 2.4100 | 2.4300 | 2.1700 | 2.3400 | 2.3400 | 45,300 |
| 03 Jan 2024 | 2.4000 | 2.4100 | 2.3100 | 2.3800 | 2.3800 | 27,400 |
| 02 Jan 2024 | 2.4100 | 2.4200 | 2.3300 | 2.3500 | 2.3500 | 9,600 |
| 29 Dec 2023 | 2.3500 | 2.4600 | 2.2900 | 2.3400 | 2.3400 | 46,600 |
| 28 Dec 2023 | 2.2800 | 2.5100 | 2.2800 | 2.3600 | 2.3600 | 27,100 |
| 27 Dec 2023 | 2.4000 | 2.4700 | 2.2800 | 2.3600 | 2.3600 | 35,000 |
| 26 Dec 2023 | 2.2600 | 2.3700 | 2.2600 | 2.3600 | 2.3600 | 10,500 |
| 22 Dec 2023 | 2.2500 | 2.4000 | 2.2500 | 2.3100 | 2.3100 | 42,900 |
| 21 Dec 2023 | 2.3000 | 2.5900 | 2.1900 | 2.3000 | 2.3000 | 79,800 |
| 20 Dec 2023 | 1.9800 | 2.3000 | 1.9700 | 2.3000 | 2.3000 | 104,800 |
| 19 Dec 2023 | 1.9800 | 2.0800 | 1.9300 | 2.0000 | 2.0000 | 30,700 |
| 18 Dec 2023 | 1.9000 | 2.0100 | 1.8700 | 1.9400 | 1.9400 | 18,400 |
| 15 Dec 2023 | 1.9600 | 1.9800 | 1.8600 | 1.9100 | 1.9100 | 12,000 |
| 14 Dec 2023 | 1.9800 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 15,600 |
| 13 Dec 2023 | 1.9700 | 1.9900 | 1.9600 | 1.9800 | 1.9800 | 5,500 |
| 12 Dec 2023 | 1.9400 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 10,700 |
| 11 Dec 2023 | 1.9800 | 1.9900 | 1.9200 | 1.9900 | 1.9900 | 13,100 |
| 08 Dec 2023 | 1.9200 | 2.0400 | 1.9100 | 2.0000 | 2.0000 | 11,900 |
| 07 Dec 2023 | 1.9700 | 2.0300 | 1.9000 | 1.9900 | 1.9900 | 44,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.