Free Trial

Paltalk (PALT) Stock Chart & Stock Price History

→ Who are Nvidia’s New Silent Partners? (From Weiss Ratings) (Ad)
Free PALT Stock Alerts
$3.64
-0.08 (-2.15%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Paltalk Stock Price Performance

5 Day
Performance
+5.81%
1 Month
Performance
+3.70%
3 Month
Performance
-22.72%
6 Month
Performance
+97.83%
Year-To-Date
Performance
+55.56%
1 Year
Performance
+35.32%
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 Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

PALT Stock Chart for Sunday, June, 2, 2024

PALT Chart by TradingView

Paltalk Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$3.72$3.64
-2.15%		$3.95$3.6415,003 shs$33.56 million
05/30/2024$3.67$3.72
+1.36%		$3.80$3.5838,566 shs$34.31 million
05/29/2024$3.44$3.67
+6.69%		$3.70$3.3916,165 shs$33.84 million
05/28/2024$3.30$3.44
+4.24%		$3.44$3.3215,918 shs$31.72 million
05/27/2024$3.30$3.30$3.38$3.3013,500 shs$30.43 million
05/24/2024$3.33$3.35
+0.60%		$3.38$3.3013,552 shs$30.89 million
05/23/2024$3.29$3.33
+1.30%		$3.37$3.2510,949 shs$30.70 million
05/22/2024$3.18$3.29
+3.37%		$3.33$3.186,190 shs$30.31 million
05/21/2024$3.27$3.18
-2.75%		$3.27$3.174,723 shs$29.32 million
05/20/2024$3.21$3.27
+1.87%		$3.27$3.1810,706 shs$30.16 million
05/17/2024$3.26$3.21
-1.59%		$3.30$3.213,019 shs$29.60 million
05/16/2024$3.18$3.26
+2.58%		$3.43$3.1610,272 shs$30.08 million
05/15/2024$3.12$3.18
+1.92%		$3.18$3.142,039 shs$29.32 million
05/14/2024$3.14$3.12
-0.64%		$3.23$3.108,500 shs$28.77 million
05/13/2024$3.10$3.14
+1.29%		$3.24$3.123,558 shs$28.95 million
05/10/2024$3.24$3.12
-3.70%		$3.25$3.1021,833 shs$28.77 million
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
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

Related Companies:
This page (NASDAQ:PALT) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders