ストックスクリーナーアプリを入手
1.68
5.16%
0.0824
Paltalk Inc (PALT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.76 | $1.62 | $0.14 | 51,795.0 | +5.16% |
| 2024-12-19 | $1.70 | $1.52 | $0.18 | 119,533.0 | -6.02% |
| 2024-12-18 | $1.87 | $1.67 | $0.198 | 55,773.0 | -5.56% |
| 2024-12-17 | $1.90 | $1.78 | $0.115 | 19,903.0 | -5.26% |
| 2024-12-16 | $1.90 | $1.79 | $0.1078 | 9,549.0 | +4.40% |
| 2024-12-13 | $1.88 | $1.78 | $0.103 | 9,973.0 | -4.71% |
| 2024-12-12 | $1.92 | $1.90 | $0.0249 | 5,545.0 | -2.55% |
| 2024-12-11 | $1.96 | $1.83 | $0.13 | 15,264.0 | +1.55% |
| 2024-12-10 | $2.00 | $1.85 | $0.15 | 51,174.0 | +1.05% |
| 2024-12-09 | $1.91 | $1.83 | $0.081 | 21,002.0 | +1.06% |
| 2024-12-06 | $1.89 | $1.82 | $0.07 | 25,311.0 | +1.61% |
| 2024-12-05 | $1.92 | $1.83 | $0.085 | 15,859.0 | -2.62% |
| 2024-12-04 | $1.96 | $1.83 | $0.13 | 32,663.0 | -2.05% |
| 2024-12-03 | $1.97 | $1.82 | $0.15 | 9,753.0 | +2.09% |
| 2024-12-02 | $1.98 | $1.79 | $0.19 | 43,068.0 | -3.05% |
| 2024-11-29 | $2.04 | $1.96 | $0.08 | 10,815.0 | -1.01% |
| 2024-11-27 | $2.00 | $1.93 | $0.07 | 32,002.0 | +4.18% |
| 2024-11-26 | $2.00 | $1.83 | $0.17 | 22,055.0 | -4.97% |
| 2024-11-25 | $2.20 | $1.85 | $0.35 | 96,863.0 | +11.36% |
| 2024-11-22 | $1.88 | $1.72 | $0.16 | 25,373.0 | +1.63% |
Paltalk Inc (PALT) 株の年ごとの株価履歴
この詳細な分析では、Paltalk Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPALT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Paltalk Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のPaltalk Inc (PALT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $2.00 | $1.52 | $0.48 | 537,960.0 | -14.72% |
| 2024-11 | $2.20 | $1.67 | $0.5258 | 830,671.0 | +10.06% |
| 2024-10 | $3.24 | $1.74 | $1.50 | 1,608,426.0 | -44.58% |
| 2024-09 | $3.39 | $2.67 | $0.72 | 1,597,690.0 | +0.62% |
| 2024-08 | $5.50 | $2.51 | $2.99 | 4,066,961.0 | -31.41% |
| 2024-07 | $4.77 | $3.85 | $0.9234 | 482,389.0 | +16.42% |
| 2024-06 | $4.40 | $3.47 | $0.93 | 468,977.0 | +10.44% |
| 2024-05 | $3.95 | $3.10 | $0.853 | 366,454.0 | +1.82% |
| 2024-04 | $4.45 | $2.90 | $1.55 | 787,958.0 | +16.07% |
| 2024-03 | $5.05 | $2.12 | $2.93 | 3,391,584.0 | -34.61% |
| 2024-02 | $5.19 | $3.85 | $1.34 | 2,848,706.0 | +10.56% |
| 2024-01 | $4.54 | $2.00 | $2.54 | 3,075,937.0 | +82.05% |
2023年のPaltalk Inc (PALT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.59 | $1.81 | $0.776 | 605,953.0 | +28.57% |
| 2023-11 | $1.87 | $1.53 | $0.342 | 626,535.0 | +16.67% |
| 2023-10 | $1.97 | $1.53 | $0.4399 | 731,398.0 | -13.81% |
| 2023-09 | $2.34 | $1.78 | $0.56 | 930,930.0 | -10.84% |
| 2023-08 | $2.20 | $1.65 | $0.55 | 1,337,800.0 | +14.69% |
| 2023-07 | $2.14 | $1.61 | $0.53 | 1,852,641.0 | -5.35% |
| 2023-06 | $3.81 | $1.85 | $1.96 | 8,230,352.0 | -33.45% |
| 2023-05 | $3.03 | $1.77 | $1.26 | 1,595,351.0 | +51.08% |
| 2023-04 | $2.20 | $1.68 | $0.52 | 807,688.0 | -12.68% |
| 2023-03 | $2.71 | $1.37 | $1.34 | 4,177,089.0 | -19.32% |
| 2023-02 | $4.60 | $2.58 | $2.02 | 12,463,213.0 | -37.14% |
| 2023-01 | $4.43 | $1.28 | $3.15 | 6,095,199.0 | +218.18% |
2022年のPaltalk Inc (PALT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.64 | $1.31 | $0.33 | 499,801.0 | -13.16% |
| 2022-11 | $1.93 | $1.39 | $0.54 | 1,943,400.0 | +4.11% |
| 2022-10 | $1.74 | $1.35 | $0.39 | 1,515,368.0 | -3.31% |
| 2022-09 | $1.82 | $1.42 | $0.3999 | 945,476.0 | -15.17% |
| 2022-08 | $2.05 | $1.63 | $0.42 | 5,171,972.0 | -6.81% |
| 2022-07 | $2.19 | $1.76 | $0.43 | 2,514,906.0 | -3.54% |
| 2022-06 | $2.46 | $1.88 | $0.578 | 22,260,207.0 | -2.46% |
| 2022-05 | $2.65 | $1.76 | $0.89 | 4,426,529.0 | -19.44% |
| 2022-04 | $2.73 | $2.30 | $0.43 | 1,824,988.0 | -2.70% |
| 2022-03 | $3.04 | $2.24 | $0.80 | 6,759,214.0 | -5.13% |
| 2022-02 | $4.44 | $2.33 | $2.11 | 12,194,547.0 | +3.41% |
| 2022-01 | $3.18 | $2.21 | $0.97 | 4,059,094.0 | -7.04% |
11.56%
1.36%
大文字化:
|
ボリューム (24 時間):