Talkspace Inc. (TALKW)
NASDAQ: TALKW
· Real-Time Price · USD
0.09
-0.01 (-5.26%)
At close: Jun 09, 2025, 2:13 PM
TALKW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 4,704 |
| Jun 5, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -9.09% | 2,982 |
| Jun 4, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 0.00% | 11,775 |
| Jun 3, 2025 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 10.00% | 21,450 |
| Jun 2, 2025 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 11.11% | 13,549 |
| May 30, 2025 | 0.13 | 0.13 | 0.09 | 0.09 | 0.09 | -10.00% | 8,396 |
| May 29, 2025 | 0.09 | 0.14 | 0.09 | 0.10 | 0.10 | 0.00% | 68,650 |
| May 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 8,954 |
| May 27, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.00% | 26,473 |
| May 23, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.00% | 11,738 |
| May 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 12,167 |
| May 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 10.00% | 916 |
| May 20, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.00% | 5,322 |
| May 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.00% | 14,894 |
| May 16, 2025 | 0.10 | 0.12 | 0.10 | 0.10 | 0.10 | -16.67% | 17,632 |
| May 14, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -14.29% | 25,867 |
| May 13, 2025 | 0.10 | 0.15 | 0.10 | 0.14 | 0.14 | 27.27% | 1,083,110 |
| May 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 6,903 |
| May 9, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 700 |
| May 8, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | 0.00% | 3,800 |