Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Paltalk Inc | PALT | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
3.21 | 3.10 | 3.27 | 3.10 | 3.24 |
PALT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 3.45 | 3.62 | 3.10 | 3.24 | 19,907 | -0.35 | -10.14% |
1 Month | 4.06 | 4.45 | 3.10 | 3.56 | 31,102 | -0.96 | -23.65% |
3 Months | 4.62 | 5.05 | 2.12 | 3.56 | 84,472 | -1.52 | -32.90% |
6 Months | 1.82 | 5.19 | 1.64 | 3.67 | 90,065 | 1.28 | 70.33% |
1 Year | 2.28 | 5.19 | 1.53 | 2.99 | 101,438 | 0.82 | 35.96% |
3 Years | 3.43 | 15.20 | 1.28 | 7.20 | 807,365 | -0.33 | -9.62% |
5 Years | 3.43 | 15.20 | 1.28 | 7.20 | 807,365 | -0.33 | -9.62% |
PALT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 3.10 | -0.14 | -4.32% | 3.21 | 3.27 | 3.10 | 21,833 |
May 09 2024 | 3.24 | 0.05 | 1.57% | 3.20 | 3.50 | 3.20 | 20,011 |
May 08 2024 | 3.19 | -0.01 | -0.31% | 3.11 | 3.28 | 3.11 | 10,041 |
May 07 2024 | 3.20 | -0.20 | -5.88% | 3.40 | 3.47 | 3.20 | 55,591 |
May 06 2024 | 3.40 | -0.18 | -5.03% | 3.50 | 3.5501 | 3.40 | 8,892 |
May 03 2024 | 3.58 | 0.07 | 1.99% | 3.45 | 3.62 | 3.31 | 5,002 |
May 02 2024 | 3.51 | 0.08 | 2.33% | 3.42 | 3.52 | 3.2801 | 12,310 |
May 01 2024 | 3.43 | -0.15 | -4.06% | 3.60 | 3.60 | 3.245 | 73,519 |
Apr 30 2024 | 3.575 | -0.12 | -3.25% | 3.67 | 3.80 | 3.5696 | 5,932 |
Apr 29 2024 | 3.695 | -0.06 | -1.47% | 3.73 | 3.75 | 3.6628 | 2,516 |
Apr 26 2024 | 3.75 | 0.14 | 3.73% | 3.63 | 3.77 | 3.60 | 10,608 |
Apr 25 2024 | 3.615 | 0.07 | 1.83% | 3.52 | 3.615 | 3.5101 | 4,921 |
Apr 24 2024 | 3.55 | -0.11 | -3.01% | 3.62 | 3.73 | 3.55 | 17,029 |
Apr 23 2024 | 3.66 | 0.21 | 6.09% | 3.56 | 3.715 | 3.46 | 17,280 |
Apr 22 2024 | 3.45 | -0.08 | -2.27% | 3.59 | 3.90 | 3.42 | 33,900 |
Apr 19 2024 | 3.53 | -0.29 | -7.47% | 3.84 | 3.95 | 3.50 | 53,449 |
Apr 18 2024 | 3.815 | 0.00 | 0.13% | 3.89 | 3.89 | 3.795 | 4,747 |
Apr 17 2024 | 3.81 | -0.05 | -1.30% | 3.86 | 4.09 | 3.69 | 11,551 |
Apr 16 2024 | 3.86 | 0.23 | 6.34% | 3.68 | 3.92 | 3.52 | 27,142 |
Apr 15 2024 | 3.63 | -0.08 | -2.16% | 3.72 | 4.0018 | 3.60 | 65,761 |
Apr 12 2024 | 3.71 | -0.32 | -7.83% | 4.06 | 4.45 | 3.59 | 181,829 |