Paltalk, Inc. (PALT) NASDAQ
2.03
-0.02(-0.98%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
PALT Historical Return
If you invested $1000 in Paltalk, Inc. (PALT) 10 years ago, it would be worth $290 as of May 14, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $722.42. This corresponds to total returns of -71%, -27.76%, respectively, with annualized returns of -11.64%, -6.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PALT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 29, 2025 | 1.8 | 1.78 | 1.78 | 1.84 | 1.75 | 23,295 |
| January 28, 2025 | 1.8 | 1.86 | 1.86 | 1.88 | 1.73 | 26,902 |
| January 27, 2025 | 1.8 | 1.81 | 1.81 | 1.87 | 1.75 | 34,396 |
| January 24, 2025 | 1.85 | 1.83 | 1.83 | 1.89 | 1.78 | 30,599 |
| January 23, 2025 | 1.87 | 1.82 | 1.82 | 1.89 | 1.78 | 121,711 |
| January 22, 2025 | 2.03 | 1.9 | 1.9 | 2.03 | 1.85 | 37,091 |
| January 21, 2025 | 2.04 | 1.98 | 1.98 | 2.04 | 1.88 | 34,784 |
| January 17, 2025 | 1.84 | 1.98 | 1.98 | 2.02 | 1.84 | 55,052 |
| January 16, 2025 | 1.95 | 1.89 | 1.89 | 1.98 | 1.85 | 48,831 |
| January 15, 2025 | 2.09 | 1.95 | 1.95 | 2.09 | 1.95 | 50,494 |
| January 14, 2025 | 1.96 | 2 | 2 | 2.04 | 1.88 | 28,955 |
| January 13, 2025 | 1.82 | 1.93 | 1.93 | 1.94 | 1.82 | 44,718 |
| January 10, 2025 | 1.97 | 1.97 | 1.97 | 2 | 1.85 | 100,009 |
| January 08, 2025 | 2.06 | 1.99 | 1.99 | 2.06 | 1.9 | 56,499 |
| January 07, 2025 | 2.18 | 2.01 | 2.01 | 2.18 | 1.96 | 104,253 |
| January 06, 2025 | 2.37 | 2.18 | 2.18 | 2.38 | 2.1 | 394,334 |
| January 03, 2025 | 2.07 | 2.03 | 2.03 | 2.19 | 1.95 | 295,627 |
| January 02, 2025 | 1.97 | 2.05 | 2.05 | 2.1 | 1.92 | 39,400 |
| December 31, 2024 | 1.95 | 1.99 | 1.99 | 2.04 | 1.85 | 91,300 |
| December 30, 2024 | 2.02 | 1.98 | 1.98 | 2.1 | 1.92 | 99,336 |
| December 27, 2024 | 1.79 | 2.15 | 2.15 | 2.24 | 1.69 | 251,217 |
| December 26, 2024 | 1.68 | 1.74 | 1.74 | 1.75 | 1.63 | 68,900 |
| December 24, 2024 | 1.7 | 1.66 | 1.66 | 1.7 | 1.65 | 14,347 |
| December 23, 2024 | 1.69 | 1.65 | 1.65 | 1.75 | 1.6 | 149,100 |
| December 20, 2024 | 1.62 | 1.68 | 1.68 | 1.76 | 1.62 | 51,845 |
| December 19, 2024 | 1.67 | 1.6 | 1.6 | 1.7 | 1.52 | 120,459 |
| December 18, 2024 | 1.84 | 1.7 | 1.7 | 1.87 | 1.67 | 55,800 |
| December 17, 2024 | 1.9 | 1.8 | 1.8 | 1.9 | 1.79 | 20,003 |
| December 16, 2024 | 1.83 | 1.9 | 1.9 | 1.9 | 1.79 | 9,757 |
| December 13, 2024 | 1.88 | 1.82 | 1.82 | 1.88 | 1.78 | 10,000 |
| December 12, 2024 | 1.91 | 1.91 | 1.91 | 1.92 | 1.9 | 5,545 |
| December 11, 2024 | 1.91 | 1.96 | 1.96 | 1.96 | 1.83 | 15,300 |
| December 10, 2024 | 1.86 | 1.93 | 1.93 | 2 | 1.85 | 51,388 |
| December 09, 2024 | 1.84 | 1.91 | 1.91 | 1.91 | 1.83 | 21,052 |
| December 06, 2024 | 1.84 | 1.89 | 1.89 | 1.89 | 1.82 | 25,311 |
| December 05, 2024 | 1.92 | 1.86 | 1.86 | 1.92 | 1.84 | 15,900 |
| December 04, 2024 | 1.9 | 1.91 | 1.91 | 1.96 | 1.83 | 32,700 |
| December 03, 2024 | 1.9 | 1.95 | 1.95 | 1.97 | 1.82 | 9,800 |
| December 02, 2024 | 1.97 | 1.91 | 1.91 | 1.98 | 1.79 | 43,142 |
| November 29, 2024 | 1.98 | 1.97 | 1.97 | 2.04 | 1.96 | 10,815 |
| November 27, 2024 | 1.96 | 1.99 | 1.99 | 2 | 1.93 | 32,022 |
| November 26, 2024 | 2 | 1.91 | 1.91 | 2 | 1.83 | 23,865 |
| November 25, 2024 | 1.85 | 2.01 | 2.01 | 2.2 | 1.85 | 96,900 |
| November 22, 2024 | 1.76 | 1.81 | 1.81 | 1.88 | 1.72 | 25,400 |
| November 21, 2024 | 1.73 | 1.78 | 1.78 | 1.82 | 1.73 | 20,037 |
| November 20, 2024 | 1.81 | 1.75 | 1.75 | 1.94 | 1.74 | 45,800 |
| November 19, 2024 | 1.84 | 1.83 | 1.83 | 1.9 | 1.79 | 12,906 |
| November 18, 2024 | 1.8 | 1.9 | 1.9 | 1.9 | 1.68 | 54,267 |
| November 15, 2024 | 1.78 | 1.83 | 1.83 | 1.89 | 1.7 | 64,100 |
| November 14, 2024 | 1.82 | 1.83 | 1.83 | 1.98 | 1.82 | 33,000 |
| November 13, 2024 | 1.92 | 1.84 | 1.84 | 1.92 | 1.67 | 117,310 |
| November 12, 2024 | 2.02 | 1.98 | 1.98 | 2.05 | 1.93 | 25,300 |
| November 11, 2024 | 2.12 | 1.99 | 1.99 | 2.14 | 1.91 | 44,502 |
| November 08, 2024 | 2 | 2.15 | 2.15 | 2.16 | 1.89 | 77,600 |
| November 07, 2024 | 1.89 | 1.98 | 1.98 | 2 | 1.76 | 23,500 |
| November 06, 2024 | 1.8 | 1.9 | 1.9 | 1.9 | 1.74 | 27,600 |
| November 05, 2024 | 1.81 | 1.79 | 1.79 | 1.86 | 1.73 | 36,848 |
| November 04, 2024 | 1.89 | 1.87 | 1.87 | 1.89 | 1.82 | 23,325 |
| November 01, 2024 | 1.82 | 1.89 | 1.89 | 1.9 | 1.76 | 38,900 |
| October 31, 2024 | 1.87 | 1.79 | 1.79 | 1.88 | 1.74 | 79,706 |
