Get the Stockscreener App
1.90
3.83%
0.07
After Hours:
1.90
Paltalk Inc Stock (PALT) Price History
The historical daily chart and data for Paltalk Inc stock (PALT), show that the latest closing stock price as of November 18, 2024, is $1.90.
- Paltalk Inc all-time high stock price is $15.20, occurred on September 29, 2021.
- The lowest Paltalk Inc stock price recorded was $1.28 on January 03, 2023. Since then, Paltalk Inc's stock price has risen over 48.44% to $1.90 now.
- The 52-week high stock price for PALT is $5.50, representing a 189.47% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for PALT is $1.64, indicating a -13.68% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Paltalk Inc (PALT) stock in the beginning of 2023 was $3.124. The stock closed the year at $1.32, a loss of over -57.75% for the year.
The table below shows more information about PALT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $1.90 | $1.68 | $0.22 | 54,161.0 | +3.83% |
| Nov 15, 2024 | $1.89 | $1.70 | $0.19 | 64,093.0 | +0.00% |
| Nov 14, 2024 | $1.98 | $1.82 | $0.16 | 32,966.0 | -0.54% |
| Nov 13, 2024 | $1.92 | $1.67 | $0.2458 | 117,310.0 | -7.07% |
| Nov 12, 2024 | $2.05 | $1.93 | $0.12 | 24,881.0 | -0.50% |
| Nov 11, 2024 | $2.14 | $1.91 | $0.23 | 44,431.0 | -7.44% |
| Nov 08, 2024 | $2.16 | $1.89 | $0.27 | 77,562.0 | +8.59% |
| Nov 07, 2024 | $2.00 | $1.76 | $0.2405 | 23,491.0 | +4.21% |
| Nov 06, 2024 | $1.90 | $1.74 | $0.16 | 27,016.0 | +6.15% |
| Nov 05, 2024 | $1.86 | $1.73 | $0.1306 | 36,748.0 | -4.28% |
| Nov 04, 2024 | $1.89 | $1.82 | $0.0733 | 23,325.0 | -1.06% |
| Nov 01, 2024 | $1.90 | $1.76 | $0.1399 | 38,885.0 | +5.59% |
| Oct 31, 2024 | $1.88 | $1.74 | $0.1409 | 79,704.0 | -6.28% |
| Oct 30, 2024 | $2.00 | $1.87 | $0.135 | 28,667.0 | -1.55% |
| Oct 29, 2024 | $2.05 | $1.93 | $0.12 | 20,147.0 | -5.37% |
| Oct 28, 2024 | $2.05 | $1.91 | $0.14 | 61,250.0 | +5.13% |
| Oct 25, 2024 | $2.05 | $1.90 | $0.15 | 40,328.0 | -2.99% |
| Oct 24, 2024 | $2.16 | $1.96 | $0.2029 | 44,589.0 | -4.74% |
| Oct 23, 2024 | $2.13 | $2.05 | $0.08 | 26,810.0 | +0.00% |
| Oct 22, 2024 | $2.17 | $1.82 | $0.35 | 148,167.0 | -2.31% |
Paltalk Inc Stock (PALT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Paltalk Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PALT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paltalk Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Paltalk Inc Stock (PALT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $2.16 | $1.67 | $0.4858 | 619,030.0 | +6.15% |
| Oct, 2024 | $3.24 | $1.74 | $1.50 | 1,608,426.0 | -44.58% |
| Sep, 2024 | $3.39 | $2.67 | $0.72 | 1,597,690.0 | +0.62% |
| Aug, 2024 | $5.50 | $2.51 | $2.99 | 4,066,961.0 | -31.41% |
| Jul, 2024 | $4.77 | $3.85 | $0.9234 | 482,389.0 | +16.42% |
| Jun, 2024 | $4.40 | $3.47 | $0.93 | 468,977.0 | +10.44% |
| May, 2024 | $3.95 | $3.10 | $0.853 | 366,454.0 | +1.82% |
| Apr, 2024 | $4.45 | $2.90 | $1.55 | 787,958.0 | +16.07% |
| Mar, 2024 | $5.05 | $2.12 | $2.93 | 3,391,584.0 | -34.61% |
| Feb, 2024 | $5.19 | $3.85 | $1.34 | 2,848,706.0 | +10.56% |
| Jan, 2024 | $4.54 | $2.00 | $2.54 | 3,075,937.0 | +82.05% |
Paltalk Inc Stock (PALT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.59 | $1.81 | $0.776 | 605,953.0 | +28.57% |
| Nov, 2023 | $1.87 | $1.53 | $0.342 | 626,535.0 | +16.67% |
| Oct, 2023 | $1.97 | $1.53 | $0.4399 | 731,398.0 | -13.81% |
| Sep, 2023 | $2.34 | $1.78 | $0.56 | 930,930.0 | -10.84% |
| Aug, 2023 | $2.20 | $1.65 | $0.55 | 1,337,800.0 | +14.69% |
| Jul, 2023 | $2.14 | $1.61 | $0.53 | 1,852,641.0 | -5.35% |
| Jun, 2023 | $3.81 | $1.85 | $1.96 | 8,230,352.0 | -33.45% |
| May, 2023 | $3.03 | $1.77 | $1.26 | 1,595,351.0 | +51.08% |
| Apr, 2023 | $2.20 | $1.68 | $0.52 | 807,688.0 | -12.68% |
| Mar, 2023 | $2.71 | $1.37 | $1.34 | 4,177,089.0 | -19.32% |
| Feb, 2023 | $4.60 | $2.58 | $2.02 | 12,463,213.0 | -37.14% |
| Jan, 2023 | $4.43 | $1.28 | $3.15 | 6,095,199.0 | +218.18% |
Paltalk Inc Stock (PALT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.64 | $1.31 | $0.33 | 499,801.0 | -13.16% |
| Nov, 2022 | $1.93 | $1.39 | $0.54 | 1,943,400.0 | +4.11% |
| Oct, 2022 | $1.74 | $1.35 | $0.39 | 1,515,368.0 | -3.31% |
| Sep, 2022 | $1.82 | $1.42 | $0.3999 | 945,476.0 | -15.17% |
| Aug, 2022 | $2.05 | $1.63 | $0.42 | 5,171,972.0 | -6.81% |
| Jul, 2022 | $2.19 | $1.76 | $0.43 | 2,514,906.0 | -3.54% |
| Jun, 2022 | $2.46 | $1.88 | $0.578 | 22,260,207.0 | -2.46% |
| May, 2022 | $2.65 | $1.76 | $0.89 | 4,426,529.0 | -19.44% |
| Apr, 2022 | $2.73 | $2.30 | $0.43 | 1,824,988.0 | -2.70% |
| Mar, 2022 | $3.04 | $2.24 | $0.80 | 6,759,214.0 | -5.13% |
| Feb, 2022 | $4.44 | $2.33 | $2.11 | 12,194,547.0 | +3.41% |
| Jan, 2022 | $3.18 | $2.21 | $0.97 | 4,059,094.0 | -7.04% |
1.59%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):