Free Trial

Paltalk (PALT) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free PALT Stock Alerts
$3.24
+0.05 (+1.57%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

Paltalk Stock Price Performance

5 Day
Performance
-9.50%
1 Month
Performance
-4.71%
3 Month
Performance
-33.06%
6 Month
Performance
+78.02%
Year-To-Date
Performance
+38.46%
1 Year
Performance
+43.36%
Receive PALT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Paltalk and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

PALT Stock Chart for Thursday, May, 9, 2024

PALT Chart by TradingView

Paltalk Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$3.19$3.24
+1.57%		$3.50$3.2020,111 shs$29.87 million
05/08/2024$3.20$3.19
-0.31%		$3.28$3.1110,041 shs$29.41 million
05/07/2024$3.40$3.20
-5.88%		$3.47$3.2055,591 shs$29.50 million
05/06/2024$3.58$3.40
-5.03%		$3.55$3.408,892 shs$31.35 million
05/03/2024$3.51$3.58
+1.99%		$3.62$3.315,002 shs$33.01 million
05/02/2024$3.43$3.51
+2.33%		$3.52$3.2812,310 shs$32.36 million
05/01/2024$3.67$3.43
-6.54%		$3.60$3.2473,514 shs$31.63 million
04/30/2024$3.69$3.67
-0.54%		$3.80$3.575,932 shs$33.84 million
04/29/2024$3.75$3.69
-1.60%		$3.75$3.662,516 shs$34.02 million
04/26/2024$3.66$3.75
+2.46%		$3.77$3.6010,608 shs$34.58 million
04/25/2024$3.55$3.66
+3.10%		$3.66$3.514,921 shs$33.75 million
04/24/2024$3.66$3.55
-3.01%		$3.73$3.5517,029 shs$32.73 million
04/23/2024$3.46$3.66
+5.78%		$3.72$3.4617,280 shs$33.75 million
04/22/2024$3.53$3.46
-1.98%		$3.90$3.4533,900 shs$31.90 million
04/19/2024$3.76$3.53
-6.12%		$3.95$3.5053,033 shs$32.55 million
04/18/2024$3.82$3.76
-1.57%		$3.89$3.764,747 shs$34.67 million
04/17/2024$3.86$3.82
-1.04%		$4.09$3.6911,551 shs$35.23 million
04/16/2024$3.63$3.86
+6.34%		$3.92$3.5227,142 shs$35.59 million
04/15/2024$3.71$3.63
-2.16%		$4.00$3.6065,761 shs$33.47 million
04/12/2024$4.03$3.76
-6.58%		$4.45$3.61181,829 shs$34.68 million
04/11/2024$3.47$4.03
+15.99%		$4.05$3.4058,257 shs$37.11 million
04/10/2024$3.40$3.47
+2.06%		$3.49$3.3616,269 shs$31.99 million
04/09/2024$3.50$3.40
-2.86%		$3.50$3.4015,020 shs$31.35 million
04/08/2024$3.27$3.50
+7.03%		$3.50$3.2613,754 shs$32.27 million
04/05/2024$3.27$3.27$3.30$3.1512,176 shs$30.15 million
04/04/2024$3.12$3.27
+4.81%		$3.32$3.0082,262 shs$30.15 million
04/03/2024$3.14$3.12
-0.64%		$3.27$3.0854,710 shs$28.77 million
04/02/2024$3.06$3.14
+2.61%		$3.20$2.9673,891 shs$28.95 million
04/01/2024$3.08$3.06
-0.65%		$3.20$2.9025,397 shs$28.21 million
03/29/2024$3.08$3.08$3.39$2.92102,968 shs$28.40 million
03/28/2024$3.16$3.08
-2.53%		$3.38$2.93102,960 shs$28.40 million
03/27/2024$2.78$3.16
+13.67%		$3.17$2.85111,283 shs$29.14 million
03/26/2024$2.46$2.78
+13.01%		$2.85$2.4393,382 shs$25.63 million
03/25/2024$2.57$2.46
-4.28%		$2.70$2.37195,087 shs$22.68 million
03/22/2024$2.35$2.57
+9.36%		$2.64$2.32118,731 shs$23.70 million
03/21/2024$2.78$2.35
-15.47%		$2.46$2.12636,631 shs$21.67 million
03/20/2024$4.40$2.78
-36.82%		$4.49$2.60742,001 shs$25.63 million
03/19/2024$4.41$4.40
-0.23%		$4.44$4.1090,123 shs$40.57 million
03/18/2024$4.07$4.41
+8.35%		$4.46$4.15138,558 shs$40.66 million
03/15/2024$4.75$4.07
-14.32%		$4.81$3.87364,873 shs$37.53 million
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
03/14/2024$4.93$4.75
-3.65%		$4.95$4.66122,816 shs$43.80 million
03/13/2024$4.89$4.93
+0.82%		$5.05$4.8567,466 shs$45.46 million
03/12/2024$4.79$4.89
+2.09%		$4.90$4.6788,619 shs$45.09 million
03/11/2024$4.85$4.79
-1.24%		$4.99$4.62113,944 shs$44.16 million
03/08/2024$4.79$4.85
+1.25%		$4.90$4.7232,530 shs$44.72 million
03/07/2024$4.70$4.79
+1.91%		$4.85$4.50102,629 shs$44.16 million
03/06/2024$4.55$4.70
+3.30%		$4.76$4.3183,909 shs$43.33 million
03/05/2024$4.62$4.55
-1.52%		$4.87$4.4190,496 shs$41.95 million
03/04/2024$4.71$4.62
-1.91%		$4.88$4.5876,797 shs$42.61 million
03/01/2024$4.71$4.71$4.79$4.6012,687 shs$43.43 million
02/29/2024$4.69$4.71
+0.43%		$4.95$4.6923,253 shs$43.43 million
02/28/2024$4.83$4.69
-2.90%		$5.00$4.52101,541 shs$43.24 million
02/27/2024$4.53$4.83
+6.62%		$4.87$4.3642,900 shs$44.53 million
02/26/2024$4.82$4.53
-6.02%		$4.99$4.46106,786 shs$41.77 million
02/23/2024$4.74$4.82
+1.69%		$4.95$4.6621,288 shs$44.44 million
02/22/2024$4.88$4.74
-2.87%		$4.86$4.5532,605 shs$43.70 million
02/21/2024$4.66$4.88
+4.72%		$5.03$4.6992,294 shs$44.99 million
02/20/2024$4.57$4.66
+1.97%		$4.69$4.3469,932 shs$42.97 million
02/19/2024$4.57$4.57$4.66$4.4142,100 shs$42.14 million
02/16/2024$4.67$4.57
-2.14%		$4.66$4.4142,101 shs$42.14 million
02/15/2024$4.71$4.67
-0.85%		$4.76$4.5767,774 shs$43.07 million
02/14/2024$4.28$4.71
+10.05%		$4.73$4.3336,002 shs$43.44 million
02/13/2024$4.60$4.28
-6.96%		$4.80$4.2363,860 shs$39.46 million
02/12/2024$4.84$4.60
-4.96%		$5.08$4.45195,424 shs$42.41 million
02/09/2024$4.28$4.84
+13.08%		$4.88$4.3980,873 shs$44.63 million
02/08/2024$4.39$4.28
-2.39%		$4.50$3.85276,845 shs$39.46 million

Related Companies:
This page (NASDAQ:PALT) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
348 million Americans lives to END as we know it?
The Oxford Club
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society