5 DAY PERFORMANCE
+14.04%
1 MONTH PERFORMANCE
+14.04%
3 MONTH PERFORMANCE
+6.28%
6 MONTH PERFORMANCE
-28.01%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
-58.49%
Paltalk, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2025 | $1.80 | $1.78 (-1.11%) | $1.84 | $1.75 | 23,295 | $16.42 M |
| 01/28/2025 | $1.80 | $1.86 (3.33%) | $1.88 | $1.73 | 26,902 | $17.16 M |
| 01/27/2025 | $1.80 | $1.81 (0.56%) | $1.87 | $1.75 | 34,396 | $16.70 M |
| 01/24/2025 | $1.85 | $1.83 (-1.08%) | $1.89 | $1.78 | 30,599 | |
| 01/23/2025 | $1.87 | $1.82 (-2.67%) | $1.89 | $1.78 | 121,711 | |
| 01/22/2025 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.85 | 37,091 | $17.53 M |
| 01/21/2025 | $2.04 | $1.98 (-2.94%) | $2.04 | $1.88 | 34,784 | $18.27 M |
| 01/17/2025 | $1.84 | $1.98 (7.61%) | $2.02 | $1.84 | 55,052 | $18.27 M |
| 01/16/2025 | $1.95 | $1.89 (-3.08%) | $1.98 | $1.85 | 48,831 | $17.44 M |
| 01/15/2025 | $2.09 | $1.95 (-6.7%) | $2.09 | $1.95 | 50,494 | $17.99 M |
| 01/14/2025 | $1.96 | $2.00 (2.04%) | $2.04 | $1.88 | 28,955 | $18.45 M |
| 01/13/2025 | $1.82 | $1.93 (6.04%) | $1.94 | $1.82 | 44,718 | $17.81 M |
| 01/10/2025 | $1.97 | $1.97 (0%) | $2.00 | $1.85 | 100,009 | $18.18 M |
| 01/08/2025 | $2.06 | $1.99 (-3.4%) | $2.06 | $1.90 | 56,499 | $18.36 M |
| 01/07/2025 | $2.18 | $2.01 (-7.8%) | $2.18 | $1.96 | 104,253 | $18.55 M |
| 01/06/2025 | $2.37 | $2.18 (-8.02%) | $2.38 | $2.10 | 394,334 | $20.12 M |
| 01/03/2025 | $2.07 | $2.03 (-1.93%) | $2.19 | $1.95 | 295,627 | $18.73 M |
| 01/02/2025 | $1.97 | $2.05 (4.06%) | $2.10 | $1.92 | 39,400 | $18.92 M |
| 12/31/2024 | $1.95 | $1.99 (2.05%) | $2.04 | $1.85 | 91,300 | $18.36 M |
| 12/30/2024 | $2.02 | $1.98 (-1.98%) | $2.10 | $1.92 | 99,336 | $18.27 M |
| 12/27/2024 | $1.79 | $2.15 (20.11%) | $2.24 | $1.69 | 251,217 | $19.84 M |
| 12/26/2024 | $1.68 | $1.74 (3.57%) | $1.75 | $1.63 | 68,900 | $16.06 M |
| 12/24/2024 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.65 | 14,347 | $15.32 M |
| 12/23/2024 | $1.69 | $1.65 (-2.37%) | $1.75 | $1.60 | 149,100 | $15.23 M |
| 12/20/2024 | $1.62 | $1.68 (3.7%) | $1.76 | $1.62 | 51,845 | $15.50 M |
| 12/19/2024 | $1.67 | $1.60 (-4.19%) | $1.70 | $1.52 | 120,459 | $14.76 M |
| 12/18/2024 | $1.84 | $1.70 (-7.61%) | $1.87 | $1.67 | 55,800 | $15.69 M |
| 12/17/2024 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.79 | 20,003 | $16.61 M |
| 12/16/2024 | $1.83 | $1.90 (3.83%) | $1.90 | $1.79 | 9,757 | $17.53 M |
| 12/13/2024 | $1.88 | $1.82 (-3.19%) | $1.88 | $1.78 | 10,000 | $16.79 M |
| 12/12/2024 | $1.91 | $1.91 (0%) | $1.92 | $1.90 | 5,545 | $17.62 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
