Stockscreener 앱 받기
1.90
3.83%
0.07
시간 외 거래:
1.90
Paltalk Inc 주식 (PALT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $1.90 | $1.68 | $0.22 | 54,161.0 | +3.83% |
| 2024-11-15 | $1.89 | $1.70 | $0.19 | 64,093.0 | +0.00% |
| 2024-11-14 | $1.98 | $1.82 | $0.16 | 32,966.0 | -0.54% |
| 2024-11-13 | $1.92 | $1.67 | $0.2458 | 117,310.0 | -7.07% |
| 2024-11-12 | $2.05 | $1.93 | $0.12 | 24,881.0 | -0.50% |
| 2024-11-11 | $2.14 | $1.91 | $0.23 | 44,431.0 | -7.44% |
| 2024-11-08 | $2.16 | $1.89 | $0.27 | 77,562.0 | +8.59% |
| 2024-11-07 | $2.00 | $1.76 | $0.2405 | 23,491.0 | +4.21% |
| 2024-11-06 | $1.90 | $1.74 | $0.16 | 27,016.0 | +6.15% |
| 2024-11-05 | $1.86 | $1.73 | $0.1306 | 36,748.0 | -4.28% |
| 2024-11-04 | $1.89 | $1.82 | $0.0733 | 23,325.0 | -1.06% |
| 2024-11-01 | $1.90 | $1.76 | $0.1399 | 38,885.0 | +5.59% |
| 2024-10-31 | $1.88 | $1.74 | $0.1409 | 79,704.0 | -6.28% |
| 2024-10-30 | $2.00 | $1.87 | $0.135 | 28,667.0 | -1.55% |
| 2024-10-29 | $2.05 | $1.93 | $0.12 | 20,147.0 | -5.37% |
| 2024-10-28 | $2.05 | $1.91 | $0.14 | 61,250.0 | +5.13% |
| 2024-10-25 | $2.05 | $1.90 | $0.15 | 40,328.0 | -2.99% |
| 2024-10-24 | $2.16 | $1.96 | $0.2029 | 44,589.0 | -4.74% |
| 2024-10-23 | $2.13 | $2.05 | $0.08 | 26,810.0 | +0.00% |
| 2024-10-22 | $2.17 | $1.82 | $0.35 | 148,167.0 | -2.31% |
Paltalk Inc 주식 (PALT) 연도별 가격 이력
이 심층 분석에서는 Paltalk Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PALT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paltalk Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paltalk Inc 주식 (PALT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.16 | $1.67 | $0.4858 | 619,030.0 | +6.15% |
| 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% |
Paltalk Inc 주식 (PALT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Paltalk Inc 주식 (PALT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.59%
0.04%
자본화:
|
볼륨(24시간):