NasdaqCM - Nasdaq Real Time Price USD

Paltalk, Inc. (PALT)

Compare
2.0300
-0.0200
(-0.98%)
At close: January 3 at 4:00:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.9700 2.0000 1.8500 1.9700 1.9700 99,402
Jan 8, 2025 2.0600 2.0600 1.9000 1.9850 1.9850 56,499
Jan 7, 2025 2.1800 2.1800 1.9600 2.0100 2.0100 104,253
Jan 6, 2025 2.3700 2.3759 2.1000 2.1824 2.1824 394,334
Jan 3, 2025 2.0700 2.1900 1.9500 2.0300 2.0300 295,627
Jan 2, 2025 1.9700 2.0950 1.9200 2.0500 2.0500 39,364
Dec 31, 2024 1.9500 2.0400 1.8500 1.9900 1.9900 91,272
Dec 30, 2024 2.0200 2.1017 1.9200 1.9800 1.9800 99,336
Dec 27, 2024 1.7890 2.2400 1.6858 2.1500 2.1500 251,217
Dec 26, 2024 1.6800 1.7500 1.6300 1.7400 1.7400 68,892
Dec 24, 2024 1.7000 1.7000 1.6500 1.6550 1.6550 14,347
Dec 23, 2024 1.6868 1.7500 1.6000 1.6500 1.6500 149,065
Dec 20, 2024 1.6200 1.7600 1.6200 1.6800 1.6800 51,845
Dec 19, 2024 1.6650 1.7000 1.5200 1.5976 1.5976 119,549
Dec 18, 2024 1.8400 1.8680 1.6700 1.7000 1.7000 55,774
Dec 17, 2024 1.9000 1.9000 1.7850 1.8000 1.8000 20,003
Dec 16, 2024 1.8300 1.9000 1.7922 1.9000 1.9000 9,549
Dec 13, 2024 1.8800 1.8800 1.7770 1.8200 1.8200 9,973
Dec 12, 2024 1.9100 1.9249 1.9000 1.9100 1.9100 5,545
Dec 11, 2024 1.9100 1.9600 1.8300 1.9600 1.9600 15,264
Dec 10, 2024 1.8600 2.0000 1.8500 1.9300 1.9300 51,174
Dec 9, 2024 1.8400 1.9110 1.8300 1.9100 1.9100 21,052
Dec 6, 2024 1.8400 1.8900 1.8200 1.8900 1.8900 25,311
Dec 5, 2024 1.9200 1.9200 1.8350 1.8600 1.8600 15,876
Dec 4, 2024 1.9000 1.9600 1.8300 1.9100 1.9100 32,663
Dec 3, 2024 1.9000 1.9700 1.8200 1.9500 1.9500 9,754
Dec 2, 2024 1.9700 1.9800 1.7900 1.9100 1.9100 43,142
Nov 29, 2024 1.9800 2.0400 1.9600 1.9700 1.9700 10,815
Nov 27, 2024 1.9600 2.0000 1.9300 1.9900 1.9900 32,022
Nov 26, 2024 2.0000 2.0000 1.8300 1.9102 1.9102 22,138
Nov 25, 2024 1.8500 2.2000 1.8500 2.0100 2.0100 96,899
Nov 22, 2024 1.7600 1.8800 1.7200 1.8050 1.8050 25,373
Nov 21, 2024 1.7300 1.8200 1.7300 1.7760 1.7760 20,037
Nov 20, 2024 1.8100 1.9400 1.7350 1.7450 1.7450 45,751
Nov 19, 2024 1.8400 1.9000 1.7900 1.8300 1.8300 12,906
Nov 18, 2024 1.8000 1.9000 1.6800 1.9000 1.9000 54,267
Nov 15, 2024 1.7800 1.8900 1.7000 1.8300 1.8300 64,093
Nov 14, 2024 1.8200 1.9800 1.8200 1.8300 1.8300 32,967
Nov 13, 2024 1.9180 1.9200 1.6742 1.8400 1.8400 117,310
Nov 12, 2024 2.0200 2.0500 1.9300 1.9800 1.9800 25,282
Nov 11, 2024 2.1200 2.1400 1.9100 1.9900 1.9900 44,502
Nov 8, 2024 2.0000 2.1600 1.8900 2.1500 2.1500 77,563
Nov 7, 2024 1.8900 2.0000 1.7595 1.9800 1.9800 23,491
Nov 6, 2024 1.8000 1.9000 1.7400 1.9000 1.9000 27,558
Nov 5, 2024 1.8100 1.8606 1.7300 1.7900 1.7900 36,848
Nov 4, 2024 1.8900 1.8933 1.8200 1.8700 1.8700 23,325
Nov 1, 2024 1.8200 1.9000 1.7601 1.8900 1.8900 38,885
Oct 31, 2024 1.8700 1.8809 1.7400 1.7900 1.7900 79,706
Oct 30, 2024 1.9700 2.0050 1.8700 1.9100 1.9100 28,675
Oct 29, 2024 2.0500 2.0500 1.9300 1.9400 1.9400 20,147
Oct 28, 2024 1.9300 2.0500 1.9100 2.0500 2.0500 61,262
Oct 25, 2024 2.0100 2.0500 1.9000 1.9500 1.9500 40,328
Oct 24, 2024 2.0900 2.1600 1.9571 2.0100 2.0100 44,589
Oct 23, 2024 2.1050 2.1300 2.0500 2.1100 2.1100 26,814
Oct 22, 2024 2.1700 2.1700 1.8200 2.1100 2.1100 149,134
Oct 21, 2024 2.3100 2.3900 2.1600 2.1600 2.1600 86,670
Oct 18, 2024 2.3900 2.4300 2.3100 2.3400 2.3400 42,832
Oct 17, 2024 2.5000 2.6800 2.2900 2.4300 2.4300 306,541
Oct 16, 2024 2.3500 2.5700 2.3500 2.5200 2.5200 136,817
Oct 15, 2024 2.3800 2.4500 2.2865 2.3400 2.3400 102,679
Oct 14, 2024 2.5100 2.5250 2.3500 2.3900 2.3900 84,220
Oct 11, 2024 2.6500 2.6800 2.5000 2.5100 2.5100 55,863
Oct 10, 2024 2.5700 2.6500 2.5700 2.6400 2.6400 77,895
Oct 9, 2024 2.7000 2.7900 2.4600 2.5500 2.5500 193,512
Oct 8, 2024 3.1865 3.1900 3.0700 3.0700 3.0700 137,197
Oct 7, 2024 3.2200 3.2280 3.1400 3.1900 3.1900 14,390
Oct 4, 2024 3.0800 3.1900 3.0500 3.1900 3.1900 13,639
Oct 3, 2024 3.1100 3.1369 3.0600 3.1000 3.1000 8,846
Oct 2, 2024 3.1400 3.1700 3.0700 3.1200 3.1200 18,183
Oct 1, 2024 3.1800 3.2400 3.1276 3.1900 3.1900 15,003
Sep 30, 2024 3.1600 3.2500 3.0800 3.2300 3.2300 20,121
Sep 27, 2024 3.0400 3.2050 3.0000 3.1800 3.1800 50,515
Sep 26, 2024 3.2300 3.2992 3.0024 3.0650 3.0650 46,193
Sep 25, 2024 3.2600 3.2600 3.0850 3.1700 3.1700 44,860
Sep 24, 2024 3.1500 3.3900 3.0461 3.2200 3.2200 105,921
Sep 23, 2024 2.9700 3.2400 2.9200 3.1300 3.1300 46,442
Sep 20, 2024 3.0000 3.0666 2.9420 2.9900 2.9900 30,232
Sep 19, 2024 2.9100 2.9900 2.9000 2.9600 2.9600 20,182
Sep 18, 2024 3.1100 3.1320 2.8600 2.8600 2.8600 52,287
Sep 17, 2024 2.9000 3.1716 2.8800 3.1200 3.1200 66,449
Sep 16, 2024 2.8500 2.9000 2.8100 2.8300 2.8300 44,672
Sep 13, 2024 2.8000 2.8800 2.7300 2.7400 2.7400 38,270
Sep 12, 2024 2.9500 2.9503 2.7600 2.8200 2.8200 31,456
Sep 11, 2024 2.8800 2.9300 2.7300 2.9000 2.9000 41,677
Sep 10, 2024 2.9000 2.9900 2.8001 2.8700 2.8700 19,639
Sep 9, 2024 2.9400 3.0369 2.8500 2.8700 2.8700 48,766
Sep 6, 2024 2.8000 3.2300 2.8000 2.9600 2.9600 226,845
Sep 5, 2024 2.7000 2.8300 2.6700 2.7200 2.7200 166,955
Sep 4, 2024 2.9700 2.9800 2.6950 2.7200 2.7200 207,700
Sep 3, 2024 3.0000 3.2300 2.9500 2.9600 2.9600 292,319
Aug 30, 2024 3.6100 3.6500 3.1300 3.2100 3.2100 1,587,059
Aug 29, 2024 4.8700 5.5000 4.8100 5.4600 5.4600 344,144
Aug 28, 2024 4.9200 5.1200 4.6000 4.7900 4.7900 210,727
Aug 27, 2024 5.1500 5.2400 4.0600 4.7500 4.7500 215,279
Aug 26, 2024 5.0000 5.3400 4.9450 5.0700 5.0700 478,952
Aug 23, 2024 4.7300 5.0000 4.6900 4.9000 4.9000 136,135
Aug 22, 2024 4.0900 4.5000 4.0900 4.5000 4.5000 138,333
Aug 21, 2024 4.0700 4.1000 4.0300 4.0900 4.0900 55,464
Aug 20, 2024 4.0000 4.0700 3.9200 4.0500 4.0500 29,370
Aug 19, 2024 4.1000 4.1000 3.8600 3.9850 3.9850 53,109
Aug 16, 2024 4.0100 4.1000 3.9700 4.1000 4.1000 23,905
Aug 15, 2024 4.0500 4.0500 3.9500 4.0500 4.0500 28,098
Aug 14, 2024 3.7800 4.0500 3.7800 4.0500 4.0500 48,953
Aug 13, 2024 4.0500 4.0500 3.9000 3.9000 3.9000 52,559
Aug 12, 2024 3.9600 4.0500 3.8400 4.0000 4.0000 93,471
Aug 9, 2024 4.0600 4.1450 3.7900 4.0200 4.0200 11,824
Aug 8, 2024 3.9950 4.0800 3.8300 3.9900 3.9900 10,746
Aug 7, 2024 4.2500 4.2500 3.9200 3.9200 3.9200 29,942
Aug 6, 2024 3.7100 4.2200 3.7100 4.0500 4.0500 48,614
Aug 5, 2024 3.8200 3.8550 2.5100 3.7800 3.7800 434,133
Aug 2, 2024 4.4100 4.4700 3.8000 4.2100 4.2100 54,461
Aug 1, 2024 4.7400 4.7499 4.3440 4.3500 4.3500 15,257
Jul 31, 2024 4.6200 4.6800 4.5000 4.6800 4.6800 11,273
Jul 30, 2024 4.4900 4.7400 4.4900 4.6100 4.6100 13,977
Jul 29, 2024 4.5400 4.7480 4.4000 4.5300 4.5300 38,122
Jul 26, 2024 4.3900 4.5900 4.3900 4.4500 4.4500 6,191
Jul 25, 2024 4.4475 4.6400 4.3000 4.3000 4.3000 9,797
Jul 24, 2024 4.3600 4.6000 4.3600 4.4700 4.4700 8,841
Jul 23, 2024 4.5100 4.5100 4.1630 4.4700 4.4700 12,116
Jul 22, 2024 4.7400 4.7500 4.1100 4.6100 4.6100 59,386
Jul 19, 2024 4.3980 4.7734 4.3900 4.6200 4.6200 85,275
Jul 18, 2024 4.3660 4.4000 4.2300 4.3900 4.3900 34,045
Jul 17, 2024 4.2981 4.4000 4.2101 4.3400 4.3400 13,877
Jul 16, 2024 4.1600 4.3600 4.1500 4.3425 4.3425 66,236
Jul 15, 2024 4.0800 4.1999 4.0800 4.1734 4.1734 7,917
Jul 12, 2024 4.0550 4.2000 4.0550 4.1800 4.1800 9,531
Jul 11, 2024 4.0100 4.1926 4.0100 4.1200 4.1200 12,222
Jul 10, 2024 4.1000 4.1000 4.0510 4.0600 4.0600 1,986
Jul 9, 2024 4.0800 4.1600 3.9400 4.1100 4.1100 17,164
Jul 8, 2024 4.0600 4.1650 4.0352 4.1300 4.1300 6,723
Jul 5, 2024 3.9200 4.1000 3.9200 4.1000 4.1000 6,649
Jul 3, 2024 4.0000 4.0800 3.8750 3.8900 3.8900 13,563
Jul 2, 2024 3.9000 4.0900 3.8900 3.8900 3.8900 8,977
Jul 1, 2024 4.0900 4.1900 3.8500 3.8900 3.8900 38,724
Jun 28, 2024 4.0200 4.2000 3.9500 4.0200 4.0200 32,012
Jun 27, 2024 4.1300 4.1900 3.9500 4.0200 4.0200 32,685
Jun 26, 2024 4.2700 4.2800 4.1900 4.1900 4.1900 16,318
Jun 25, 2024 4.2900 4.3300 4.2300 4.2300 4.2300 9,644
Jun 24, 2024 4.3000 4.3200 4.2500 4.2800 4.2800 9,117
Jun 21, 2024 4.1800 4.4000 4.1500 4.2800 4.2800 41,261
Jun 20, 2024 3.9100 4.3000 3.8562 4.2800 4.2800 54,442
Jun 18, 2024 4.1000 4.2500 3.7500 3.8200 3.8200 77,047
Jun 17, 2024 3.7796 3.9899 3.7650 3.9150 3.9150 41,923
Jun 14, 2024 3.7400 3.7886 3.7100 3.7253 3.7253 12,116
Jun 13, 2024 3.8000 3.8000 3.7000 3.7100 3.7100 13,152
Jun 12, 2024 3.6800 3.8199 3.6500 3.6680 3.6680 12,562
Jun 11, 2024 3.6000 3.8714 3.5800 3.6900 3.6900 14,693
Jun 10, 2024 3.5900 3.6500 3.5700 3.6100 3.6100 10,364
Jun 7, 2024 3.6500 3.7850 3.5800 3.6250 3.6250 27,557
Jun 6, 2024 3.6890 3.7000 3.6100 3.6500 3.6500 25,998
Jun 5, 2024 3.7700 3.7940 3.5400 3.6700 3.6700 5,464
Jun 4, 2024 3.8200 3.8200 3.5000 3.7000 3.7000 17,765
Jun 3, 2024 3.6500 3.8200 3.4700 3.8200 3.8200 20,650
May 31, 2024 3.8100 3.9530 3.6400 3.6400 3.6400 15,004
May 30, 2024 3.5800 3.8000 3.5800 3.7200 3.7200 38,586
May 29, 2024 3.4300 3.7000 3.3900 3.6700 3.6700 16,165
May 28, 2024 3.3200 3.4400 3.3150 3.4400 3.4400 15,918
May 24, 2024 3.3800 3.3800 3.3000 3.3000 3.3000 13,552
May 23, 2024 3.2588 3.3700 3.2500 3.3300 3.3300 10,949
May 22, 2024 3.2929 3.3299 3.1800 3.2873 3.2873 6,190
May 21, 2024 3.2350 3.2700 3.1750 3.1800 3.1800 4,723
May 20, 2024 3.2067 3.2700 3.1800 3.2700 3.2700 10,706
May 17, 2024 3.2701 3.2950 3.2100 3.2100 3.2100 3,021
May 16, 2024 3.2120 3.4253 3.1600 3.2620 3.2620 10,272
May 15, 2024 3.1800 3.1800 3.1387 3.1700 3.1700 2,039
May 14, 2024 3.1800 3.2268 3.1000 3.1200 3.1200 8,500
May 13, 2024 3.1201 3.2400 3.1201 3.2101 3.2101 3,558
May 10, 2024 3.2100 3.2700 3.1000 3.1000 3.1000 21,833
May 9, 2024 3.2600 3.5000 3.2000 3.2400 3.2400 20,111
May 8, 2024 3.2400 3.2800 3.1101 3.1900 3.1900 10,137
May 7, 2024 3.3100 3.4700 3.2000 3.2000 3.2000 55,591
May 6, 2024 3.4600 3.5501 3.4000 3.4000 3.4000 8,892
May 3, 2024 3.4500 3.6200 3.3100 3.5800 3.5800 5,002
May 2, 2024 3.3000 3.5200 3.2801 3.5100 3.5100 12,310
May 1, 2024 3.6000 3.6000 3.2450 3.4300 3.4300 73,519
Apr 30, 2024 3.6614 3.8000 3.5696 3.5750 3.5750 5,932
Apr 29, 2024 3.7300 3.7500 3.6628 3.6950 3.6950 2,516
Apr 26, 2024 3.6000 3.7700 3.6000 3.7500 3.7500 10,608
Apr 25, 2024 3.5721 3.6150 3.5101 3.6150 3.6150 4,921
Apr 24, 2024 3.6200 3.7300 3.5500 3.5500 3.5500 17,029
Apr 23, 2024 3.5600 3.7150 3.4600 3.6600 3.6600 17,280
Apr 22, 2024 3.5900 3.9000 3.4200 3.4500 3.4500 33,902
Apr 19, 2024 3.8400 3.9500 3.5000 3.5300 3.5300 53,450
Apr 18, 2024 3.8900 3.8900 3.7950 3.8150 3.8150 4,747
Apr 17, 2024 3.8000 4.0900 3.6900 3.8100 3.8100 11,551
Apr 16, 2024 3.7099 3.9200 3.5200 3.8600 3.8600 27,185
Apr 15, 2024 3.7200 4.0018 3.6000 3.6300 3.6300 65,761
Apr 12, 2024 4.2133 4.4500 3.5900 3.7100 3.7100 181,869
Apr 11, 2024 3.4100 4.0500 3.3958 4.0250 4.0250 58,460
Apr 10, 2024 3.3600 3.4900 3.3600 3.4700 3.4700 16,269
Apr 9, 2024 3.5000 3.5000 3.4000 3.4000 3.4000 15,020
Apr 8, 2024 3.3200 3.5000 3.2600 3.5000 3.5000 13,754
Apr 5, 2024 3.2100 3.3000 3.1511 3.2700 3.2700 12,176
Apr 4, 2024 3.1600 3.3200 2.9981 3.2700 3.2700 82,262
Apr 3, 2024 3.1900 3.2700 3.0800 3.1150 3.1150 54,810
Apr 2, 2024 3.0000 3.2000 2.9600 3.1400 3.1400 73,891
Apr 1, 2024 3.0500 3.2000 2.9000 3.0600 3.0600 25,403
Mar 28, 2024 3.2400 3.3850 2.9202 3.0800 3.0800 102,968
Mar 27, 2024 2.8500 3.1700 2.8500 3.1600 3.1600 111,284
Mar 26, 2024 2.4300 2.8500 2.4300 2.7800 2.7800 93,444
Mar 25, 2024 2.5100 2.6950 2.3700 2.4600 2.4600 195,090
Mar 22, 2024 2.3200 2.6400 2.3200 2.5700 2.5700 118,761
Mar 21, 2024 2.2600 2.4600 2.1200 2.3500 2.3500 636,785
Mar 20, 2024 4.4000 4.4900 2.6000 2.7800 2.7800 749,560
Mar 19, 2024 4.3600 4.4399 4.1027 4.4000 4.4000 90,123
Mar 18, 2024 4.1700 4.4600 4.1500 4.4100 4.4100 138,562
Mar 15, 2024 4.7500 4.8100 3.8700 4.0700 4.0700 364,883
Mar 14, 2024 4.9400 4.9500 4.6600 4.7500 4.7500 122,826
Mar 13, 2024 4.9200 5.0500 4.8500 4.9300 4.9300 67,547
Mar 12, 2024 4.8000 4.9000 4.6700 4.8900 4.8900 88,619
Mar 11, 2024 4.8900 4.9900 4.6200 4.7900 4.7900 113,944
Mar 8, 2024 4.9000 4.9000 4.7200 4.8500 4.8500 32,530
Mar 7, 2024 4.7000 4.8500 4.5000 4.7900 4.7900 102,728
Mar 6, 2024 4.4600 4.7585 4.3100 4.7000 4.7000 83,909
Mar 5, 2024 4.7000 4.8731 4.4100 4.5500 4.5500 90,508
Mar 4, 2024 4.7000 4.8800 4.5800 4.6200 4.6200 76,819
Mar 1, 2024 4.6100 4.7900 4.6000 4.7100 4.7100 12,687
Feb 29, 2024 4.7600 4.9500 4.6900 4.7100 4.7100 23,253
Feb 28, 2024 4.7700 5.0000 4.5200 4.6900 4.6900 101,657
Feb 27, 2024 4.5500 4.8700 4.3600 4.8257 4.8257 42,900
Feb 26, 2024 4.8000 4.9900 4.4600 4.5300 4.5300 106,887
Feb 23, 2024 4.6600 4.9495 4.6600 4.8200 4.8200 21,288
Feb 22, 2024 4.8500 4.8620 4.5450 4.7400 4.7400 34,043
Feb 21, 2024 4.7200 5.0300 4.6898 4.8800 4.8800 92,294
Feb 20, 2024 4.5800 4.7100 4.3000 4.6600 4.6600 69,932
Feb 16, 2024 4.6200 4.6550 4.4136 4.5700 4.5700 42,101
Feb 15, 2024 4.6800 4.7600 4.5657 4.6700 4.6700 67,774
Feb 14, 2024 4.3300 4.7300 4.3300 4.7100 4.7100 36,102
Feb 13, 2024 4.4500 4.8000 4.2300 4.2800 4.2800 63,905
Feb 12, 2024 4.8900 5.0799 4.4500 4.6000 4.6000 195,425
Feb 9, 2024 4.4100 4.8800 4.3870 4.8400 4.8400 81,608
Feb 8, 2024 4.3300 4.5000 3.8480 4.2800 4.2800 276,845
Feb 7, 2024 5.0000 5.0200 4.2100 4.3850 4.3850 437,518
Feb 6, 2024 4.9100 5.0100 4.7000 4.9700 4.9700 189,586
Feb 5, 2024 5.0500 5.1900 4.6800 4.7600 4.7600 415,783
Feb 2, 2024 4.6500 5.0800 4.6500 4.9750 4.9750 437,520
Feb 1, 2024 4.3200 4.6500 4.2010 4.5700 4.5700 116,053
Jan 31, 2024 4.1600 4.4300 4.0200 4.2600 4.2600 199,490
Jan 30, 2024 4.1200 4.2300 4.0094 4.2300 4.2300 72,462
Jan 29, 2024 4.3000 4.3800 3.8700 4.1200 4.1200 256,384
Jan 26, 2024 4.1100 4.5400 4.1000 4.2300 4.2300 275,251
Jan 25, 2024 4.1000 4.3899 4.0500 4.1100 4.1100 419,581
Jan 24, 2024 3.3800 3.9400 3.3800 3.8400 3.8400 197,310
Jan 23, 2024 3.1300 3.3100 2.9700 3.2500 3.2500 158,364
Jan 22, 2024 3.1000 3.2000 2.9400 3.1400 3.1400 68,458
Jan 19, 2024 3.3500 3.3500 3.0611 3.1100 3.1100 95,365
Jan 18, 2024 3.0800 3.3500 3.0800 3.2300 3.2300 69,534
Jan 17, 2024 3.2500 3.3740 3.0100 3.1800 3.1800 142,819
Jan 16, 2024 3.1800 3.4799 3.1800 3.2500 3.2500 196,132
Jan 12, 2024 3.4600 3.4600 2.8741 3.0800 3.0800 373,709
Jan 11, 2024 2.7100 3.3000 2.7000 3.2100 3.2100 355,128

Related Tickers

SGN Signing Day Sports, Inc.
2.5000
-1.19%
 
AUUD Auddia Inc.
0.5141
-1.12%
 
CXAI CXApp Inc.
1.8300
-6.39%
 
FRGT Freight Technologies, Inc.
1.6600
+4.40%
 
DATSW DatChat, Inc.
0.3218
-10.61%
 
NVNI Nvni Group Limited
1.6400
-11.35%
 
LYT Lytus Technologies Holdings PTV. Ltd.
0.7073
-5.64%
 
HKIT Hitek Global Inc.
1.3600
+2.26%
 
IDAI T Stamp Inc.
5.15
-12.41%
 
SMSI Smith Micro Software, Inc.
1.3600
-0.73%