Talkspace, Inc.TALKNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.04 | $4.24 | $4.04 | $4.12 | 1.57M |
| 1/30/2026 | $3.88 | $4.07 | $3.88 | $4.04 | 1.41M |
| 1/29/2026 | $3.99 | $4.02 | $3.82 | $3.90 | 1.34M |
| 1/28/2026 | $4.02 | $4.05 | $3.94 | $3.99 | 1.77M |
| 1/27/2026 | $4.07 | $4.12 | $3.95 | $4.05 | 2.06M |
| 1/26/2026 | $4.05 | $4.19 | $4.02 | $4.06 | 1.83M |
| 1/23/2026 | $3.97 | $4.10 | $3.92 | $4.05 | 1.80M |
| 1/22/2026 | $3.84 | $4.05 | $3.83 | $3.97 | 1.63M |
| 1/21/2026 | $3.81 | $3.84 | $3.72 | $3.82 | 883,095 |
| 1/20/2026 | $3.85 | $3.87 | $3.72 | $3.77 | 996,635 |
| 1/16/2026 | $3.84 | $4.01 | $3.78 | $3.96 | 1.82M |
| 1/15/2026 | $3.82 | $3.87 | $3.73 | $3.83 | 1.93M |
| 1/14/2026 | $3.94 | $3.97 | $3.77 | $3.79 | 2.41M |
| 1/13/2026 | $4.01 | $4.02 | $3.86 | $3.98 | 1.81M |
| 1/12/2026 | $4.01 | $4.04 | $3.90 | $3.99 | 1.05M |
| 1/9/2026 | $4.06 | $4.14 | $3.94 | $4.02 | 1.58M |
| 1/8/2026 | $4.01 | $4.13 | $4.00 | $4.04 | 1.97M |
| 1/7/2026 | $3.93 | $4.02 | $3.91 | $4.00 | 1.85M |
| 1/6/2026 | $3.65 | $3.93 | $3.65 | $3.92 | 1.57M |
| 1/5/2026 | $3.51 | $3.67 | $3.51 | $3.64 | 878,528 |
| 1/2/2026 | $3.61 | $3.65 | $3.45 | $3.51 | 1.51M |
| 12/31/2025 | $3.56 | $3.65 | $3.56 | $3.63 | 1.09M |
| 12/30/2025 | $3.57 | $3.65 | $3.54 | $3.56 | 627,840 |
| 12/29/2025 | $3.66 | $3.66 | $3.52 | $3.58 | 1.30M |
| 12/26/2025 | $3.63 | $3.67 | $3.60 | $3.64 | 396,345 |
| 12/24/2025 | $3.69 | $3.69 | $3.62 | $3.65 | 304,600 |
| 12/23/2025 | $3.50 | $3.71 | $3.47 | $3.67 | 833,313 |
| 12/22/2025 | $3.54 | $3.71 | $3.50 | $3.53 | 1.24M |
| 12/19/2025 | $3.58 | $3.63 | $3.45 | $3.55 | 3.77M |
| 12/18/2025 | $3.51 | $3.64 | $3.49 | $3.60 | 1.60M |
| 12/17/2025 | $3.53 | $3.67 | $3.43 | $3.45 | 1.49M |
| 12/16/2025 | $3.49 | $3.60 | $3.45 | $3.55 | 1.18M |
| 12/15/2025 | $3.53 | $3.55 | $3.41 | $3.51 | 1.24M |
| 12/12/2025 | $3.37 | $3.55 | $3.34 | $3.51 | 1.52M |
| 12/11/2025 | $3.26 | $3.39 | $3.25 | $3.37 | 1.12M |
| 12/10/2025 | $3.22 | $3.29 | $3.21 | $3.26 | 1.43M |
| 12/9/2025 | $3.10 | $3.27 | $3.10 | $3.24 | 962,181 |
| 12/8/2025 | $3.09 | $3.15 | $3.06 | $3.13 | 669,033 |
| 12/5/2025 | $3.18 | $3.18 | $3.06 | $3.08 | 507,265 |
| 12/4/2025 | $3.17 | $3.20 | $3.11 | $3.17 | 610,036 |
| 12/3/2025 | $3.09 | $3.21 | $3.08 | $3.20 | 800,618 |
| 12/2/2025 | $3.15 | $3.18 | $3.07 | $3.07 | 1.18M |
| 12/1/2025 | $3.36 | $3.36 | $3.12 | $3.13 | 1.11M |
| 11/28/2025 | $3.43 | $3.44 | $3.35 | $3.38 | 434,110 |
| 11/26/2025 | $3.33 | $3.45 | $3.29 | $3.41 | 1.11M |
| 11/25/2025 | $3.32 | $3.40 | $3.27 | $3.35 | 787,400 |
| 11/24/2025 | $3.29 | $3.40 | $3.28 | $3.32 | 1.35M |
| 11/21/2025 | $3.10 | $3.31 | $3.07 | $3.30 | 1.29M |
| 11/20/2025 | $3.16 | $3.30 | $3.10 | $3.11 | 1.32M |
| 11/19/2025 | $3.15 | $3.15 | $3.02 | $3.10 | 895,669 |
| 11/18/2025 | $3.16 | $3.16 | $2.99 | $3.11 | 842,200 |
| 11/17/2025 | $3.25 | $3.30 | $3.15 | $3.18 | 1.52M |
| 11/14/2025 | $3.14 | $3.31 | $3.12 | $3.25 | 1.45M |
| 11/13/2025 | $3.37 | $3.45 | $3.22 | $3.23 | 1.77M |
| 11/12/2025 | $3.50 | $3.57 | $3.34 | $3.39 | 1.23M |
| 11/11/2025 | $3.38 | $3.56 | $3.36 | $3.53 | 1.22M |
| 11/10/2025 | $3.41 | $3.48 | $3.35 | $3.38 | 1.10M |
| 11/7/2025 | $3.37 | $3.43 | $3.22 | $3.41 | 1.91M |
| 11/6/2025 | $3.46 | $3.47 | $3.31 | $3.39 | 1.69M |
| 11/5/2025 | $3.33 | $3.46 | $3.30 | $3.44 | 1.31M |