Paltalk, Inc. - Price History
Monthly price history for PALT (Paltalk, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.06 | $3.06 |
| March 2024 | $3.08 | $3.08 |
| February 2024 | $4.71 | $4.71 |
| January 2024 | $4.26 | $4.26 |
| December 2023 | $2.34 | $2.34 |
| November 2023 | $1.82 | $1.82 |
| October 2023 | $1.56 | $1.56 |
| September 2023 | $1.81 | $1.81 |
| August 2023 | $2.03 | $2.03 |
| July 2023 | $1.77 | $1.77 |
| June 2023 | $1.87 | $1.87 |
| May 2023 | $2.81 | $2.81 |
| April 2023 | $1.86 | $1.86 |
| March 2023 | $2.13 | $2.13 |
| February 2023 | $2.64 | $2.64 |
| January 2023 | $4.20 | $4.20 |
| December 2022 | $1.32 | $1.32 |
| November 2022 | $1.52 | $1.52 |
| October 2022 | $1.46 | $1.46 |
| September 2022 | $1.51 | $1.51 |
| August 2022 | $1.78 | $1.78 |
| July 2022 | $1.91 | $1.91 |
| June 2022 | $1.98 | $1.98 |
| May 2022 | $2.03 | $2.03 |
| April 2022 | $2.52 | $2.52 |
| March 2022 | $2.59 | $2.59 |
| February 2022 | $2.73 | $2.73 |
| January 2022 | $2.64 | $2.64 |
| December 2021 | $2.84 | $2.84 |
| November 2021 | $4.02 | $4.02 |
| October 2021 | $5.40 | $5.40 |
| September 2021 | $10.57 | $10.57 |
| August 2021 | $3.50 | $3.50 |
| July 2021 | $3.17 | $3.17 |
| June 2021 | $3.34 | $3.34 |
| May 2021 | $2.72 | $2.72 |
| April 2021 | $2.67 | $2.67 |
| March 2021 | $3.40 | $3.40 |
| February 2021 | $2 | $2 |
| January 2021 | $1.77 | $1.77 |
| December 2020 | $1.46 | $1.46 |
| November 2020 | $1.37 | $1.37 |
| October 2020 | $0.83 | $0.83 |
| September 2020 | $1.10 | $1.10 |
| August 2020 | $1.44 | $1.44 |
| July 2020 | $1.70 | $1.70 |
| June 2020 | $1.10 | $1.10 |
| May 2020 | $1.46 | $1.46 |
| April 2020 | $0.88 | $0.88 |
| March 2020 | $0.86 | $0.86 |
| February 2020 | $0.97 | $0.97 |
| January 2020 | $0.77 | $0.77 |
| December 2019 | $1.19 | $1.19 |
| November 2019 | $1.78 | $1.78 |
| October 2019 | $1.80 | $1.80 |
| September 2019 | $2.15 | $2.15 |
| August 2019 | $2.50 | $2.50 |
| July 2019 | $3.49 | $3.49 |
| June 2019 | $3.25 | $3.25 |
| May 2019 | $3.59 | $3.59 |
| April 2019 | $3.40 | $3.40 |
| March 2019 | $3.54 | $3.54 |
| February 2019 | $4.48 | $4.48 |
| January 2019 | $3.45 | $3.45 |
| December 2018 | $4.50 | $4.50 |
| November 2018 | $4.90 | $4.90 |
| October 2018 | $5.50 | $5.50 |
| September 2018 | $5.75 | $5.75 |
| August 2018 | $5.37 | $5.37 |
| July 2018 | $6.95 | $6.95 |
| June 2018 | $7 | $7 |
| May 2018 | $6 | $6 |
| April 2018 | $5.10 | $5.10 |
| March 2018 | $6.50 | $6.50 |
| February 2018 | $5.68 | $5.68 |
| January 2018 | $4.43 | $4.43 |
| December 2017 | $7.22 | $7.22 |
| November 2017 | $2.70 | $2.70 |
| October 2017 | $2.20 | $2.20 |
| September 2017 | $3 | $3 |
| August 2017 | $3 | $3 |
| July 2017 | $3.25 | $3.25 |
| June 2017 | $3.02 | $3.02 |
| May 2017 | $4 | $4 |
| April 2017 | $3.35 | $3.35 |
| March 2017 | $3.50 | $3.50 |
| February 2017 | $7.05 | $7.05 |
| January 2017 | $4.25 | $4.25 |
| December 2016 | $4.90 | $0.14 |
| November 2016 | $5.60 | $0.16 |
| October 2016 | $5.95 | $0.17 |
| September 2016 | $5.60 | $0.16 |
| August 2016 | $4.90 | $0.14 |
| July 2016 | $4.20 | $0.12 |
| June 2016 | $4.90 | $0.14 |
| May 2016 | $5.60 | $0.16 |
| April 2016 | $4.20 | $0.12 |
| March 2016 | $4.55 | $0.13 |
| February 2016 | $3.15 | $0.09 |
| January 2016 | $3.50 | $0.10 |
| December 2015 | $2.80 | $0.08 |
| November 2015 | $4.20 | $0.12 |
| October 2015 | $4.20 | $0.12 |
| September 2015 | $3.50 | $0.10 |
| August 2015 | $4.90 | $0.14 |
| July 2015 | $5.25 | $0.15 |
| June 2015 | $5.95 | $0.17 |
| May 2015 | $6.65 | $0.19 |
| April 2015 | $7.35 | $0.21 |
| March 2015 | $6.65 | $0.19 |
| February 2015 | $7.35 | $0.21 |
| January 2015 | $8.05 | $0.23 |
| December 2014 | $7 | $0.20 |
| November 2014 | $8.75 | $0.25 |
| October 2014 | $8.05 | $0.23 |
| September 2014 | $12.25 | $0.35 |
| August 2014 | $10.50 | $0.30 |
| July 2014 | $10.15 | $0.29 |
| June 2014 | $10.50 | $0.30 |
| May 2014 | $13.30 | $0.38 |
| April 2014 | $11.20 | $0.32 |
| March 2014 | $10.85 | $0.31 |
| February 2014 | $10.15 | $0.29 |
| January 2014 | $12.60 | $0.36 |
| December 2013 | $14.70 | $0.42 |
| November 2013 | $20.65 | $0.59 |
| October 2013 | $23.10 | $0.66 |
| September 2013 | $31.50 | $0.90 |
| August 2013 | $29.75 | $0.85 |
| July 2013 | $30.45 | $0.87 |
| June 2013 | $17.85 | $0.51 |
| May 2013 | $15.75 | $0.45 |
| April 2013 | $21.70 | $0.62 |
| March 2013 | $19.25 | $0.55 |
| February 2013 | $24.15 | $0.69 |
| January 2013 | $29.05 | $0.83 |
| December 2012 | $43.75 | $1.25 |
| November 2012 | $28 | $0.80 |
| October 2012 | $30.80 | $0.88 |
| September 2012 | $38.85 | $1.11 |
| August 2012 | $43.05 | $1.23 |
| July 2012 | $46.20 | $1.32 |
| June 2012 | $50.75 | $1.45 |
| May 2012 | $35.35 | $1.01 |
| April 2012 | $49.70 | $1.42 |
| March 2012 | $53.55 | $1.53 |
| February 2012 | $56 | $1.60 |
| January 2012 | $57.40 | $1.64 |
| December 2011 | $22.75 | $0.65 |
| November 2011 | $26.60 | $0.76 |
| October 2011 | $24.85 | $0.71 |
| September 2011 | $24.15 | $0.69 |
| August 2011 | $38.85 | $1.11 |
| July 2011 | $37.80 | $1.08 |
| June 2011 | $40.25 | $1.15 |
| May 2011 | $71.75 | $2.05 |
| April 2011 | $101.50 | $2.90 |
| March 2011 | $108.50 | $3.10 |
| February 2011 | $113.75 | $3.25 |
| January 2011 | $69.30 | $1.98 |
| December 2010 | $62.65 | $1.79 |
| November 2010 | $7.35 | $0.21 |
| October 2010 | $8.40 | $0.24 |
| September 2010 | $4.20 | $0.12 |
| August 2010 | $7.70 | $0.22 |
| July 2010 | $7 | $0.20 |
| June 2010 | $5.95 | $0.17 |
| May 2010 | $4.20 | $0.12 |
| April 2010 | $10.85 | $0.31 |
| March 2010 | $8.75 | $0.25 |
| February 2010 | $5.25 | $0.15 |
| January 2010 | $6.65 | $0.19 |
| December 2009 | $5.25 | $0.45 |
| November 2009 | $2.33 | $0.20 |
| October 2009 | $2.45 | $0.21 |
| September 2009 | $4.08 | $0.35 |
| August 2009 | $5.83 | $0.50 |
| July 2009 | $2.33 | $0.20 |
| June 2009 | $5.25 | $0.45 |
| May 2009 | $9.22 | $0.79 |
| April 2009 | $7.58 | $0.65 |
| March 2009 | $8.75 | $0.75 |
| February 2009 | $11.08 | $0.95 |
| January 2009 | $11.67 | $1 |
| December 2008 | $8.17 | $0.70 |
| November 2008 | $8.63 | $0.74 |
| October 2008 | $4.67 | $0.40 |
| September 2008 | $10.38 | $0.89 |
| August 2008 | $10.38 | $0.89 |
| July 2008 | $4.67 | $0.40 |
| June 2008 | $8.05 | $0.69 |
| May 2008 | $8.05 | $0.69 |
| April 2008 | $9.22 | $0.79 |
| March 2008 | $7.58 | $0.65 |
| February 2008 | $8.75 | $0.75 |
| January 2008 | $9.92 | $0.85 |
| December 2007 | $11.43 | $0.98 |
| November 2007 | $8.40 | $0.72 |
| October 2007 | $9.92 | $0.85 |
| September 2007 | $8.17 | $0.70 |
| August 2007 | $8.17 | $0.70 |
| July 2007 | $9.33 | $0.80 |
| June 2007 | $11.08 | $0.95 |
| May 2007 | $5.83 | $0.50 |
| April 2007 | $8.75 | $0.75 |
| March 2007 | $5.83 | $0.50 |
| February 2007 | $2.33 | $0.20 |
| January 2007 | $2.33 | $0.20 |
| December 2006 | $2.33 | $0.20 |
| November 2006 | $5.83 | $0.50 |
| October 2006 | $0.40 | $0.03 |
PALT
Price: $3.75
52 week price:
Earnings Per Share: -0.12 USD
P/E Ratio: -35.54
Exchange: NCM
Sector: Technology
Industry: Software - Application
Volume: 830700
Market Capitalization: 30.2 million