Talkspace Inc
5.25USD
+0.0000 (+0.00%)
| Date | Last Price | Volume |
|---|---|---|
| Fr 08/14/26 | 5.25 | 2,409,426 |
| Th 08/13/26 | 5.25 | 1,216,693 |
| We 08/12/26 | 5.24 | 1,441,969 |
| Tu 08/11/26 | 5.24 | 1,770,005 |
| Mo 08/10/26 | 5.24 | — |
| Fr 08/07/26 | 5.22 | — |
| Th 08/06/26 | 5.21 | 661,495 |
| We 08/05/26 | 5.22 | — |
| Tu 08/04/26 | 5.15 | — |
| Mo 08/03/26 | 5.21 | — |
| Fr 07/31/26 | 5.22 | 1,774,888 |
| Th 07/30/26 | 5.21 | — |
| We 07/29/26 | 5.22 | — |
| Tu 07/28/26 | 5.21 | — |
| Mo 07/27/26 | 5.22 | — |
| Fr 07/24/26 | 5.21 | — |
| Th 07/23/26 | 5.21 | — |
| We 07/22/26 | 5.21 | 1,846,909 |
| Tu 07/21/26 | 5.22 | 731,175 |
| Mo 07/20/26 | 5.21 | 993,492 |
| Fr 07/17/26 | 5.22 | 1,108,857 |
| Th 07/16/26 | 5.22 | 1,574,076 |
| Date | Last Price | Volume |
|---|---|---|
| We 07/15/26 | 5.21 | 1,464,388 |
| Tu 07/14/26 | 5.22 | 1,257,734 |
| Mo 07/13/26 | 5.23 | 1,944,287 |
| Fr 07/10/26 | 5.23 | 2,307,109 |
| Th 07/09/26 | 5.22 | 2,391,752 |
| We 07/08/26 | 5.22 | 2,453,668 |
| Tu 07/07/26 | 5.21 | 2,608,173 |
| Mo 07/06/26 | 5.24 | 3,700,324 |
| Th 07/02/26 | 5.20 |
| Date | Last Price | Volume |
|---|---|---|
| Th 06/11/26 | 5.21 | 2,817,747 |
| We 06/10/26 | 5.21 | 2,035,450 |
| Tu 06/09/26 | 5.21 | 1,699,204 |
| Mo 06/08/26 | 5.21 | 1,681,555 |
| Fr 06/05/26 | 5.22 | 1,869,138 |
| Th 06/04/26 | 5.20 | 1,706,971 |
| We 06/03/26 | 5.21 | 1,481,712 |
| Tu 06/02/26 | 5.22 | 1,389,621 |
| Mo 06/01/26 | 5.23 | 1,545,899 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 05/11/26 | 5.19 | 1,902,557 |
| Fr 05/08/26 | 5.19 | 1,119,591 |
| Th 05/07/26 | 5.18 | 1,590,344 |
| We 05/06/26 | 5.19 | 1,111,802 |
| Tu 05/05/26 | 5.20 | 3,033,590 |
| Mo 05/04/26 | 5.20 | 1,966,916 |
| Fr 05/01/26 | 5.19 | 805,915 |
| Th 04/30/26 | 5.19 | 1,422,541 |
| We 04/29/26 | 5.19 |
| Date | Last Price | Volume |
|---|---|---|
| Th 04/09/26 | 5.16 | 1,408,931 |
| We 04/08/26 | 5.16 | 2,170,017 |
| Tu 04/07/26 | 5.16 | 4,357,864 |
| Mo 04/06/26 | 5.20 | 3,645,776 |
| Th 04/02/26 | 5.18 | 1,670,562 |
| We 04/01/26 | 5.16 | 1,864,928 |
| Tu 03/31/26 | 5.18 | 1,368,503 |
| Mo 03/30/26 | 5.18 | 5,242,199 |
| Fr 03/27/26 | 5.15 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 03/09/26 | 5.12 | 54,541,082 |
| Fr 03/06/26 | 4.76 | 1,030,871 |
| Th 03/05/26 | 4.78 | 1,128,803 |
| We 03/04/26 | 4.93 | 1,178,150 |
| Tu 03/03/26 | 4.84 | 1,829,682 |
| Mo 03/02/26 | 4.93 | 1,024,504 |
| Fr 02/27/26 | 4.82 | 1,292,355 |
| Th 02/26/26 | 4.80 | 1,954,881 |
| We 02/25/26 | 4.54 |
| Date | Last Price | Volume |
|---|---|---|
| We 02/04/26 | 3.89 | 1,472,573 |
| Tu 02/03/26 | 4.03 | 1,699,411 |
| Mo 02/02/26 | 4.12 | 1,600,505 |
| Fr 01/30/26 | 4.04 | 1,408,179 |
| Th 01/29/26 | 3.90 | 1,337,039 |
| We 01/28/26 | 3.99 | 1,773,717 |
| Tu 01/27/26 | 4.05 | 2,057,724 |
| Mo 01/26/26 | 4.06 | 1,826,997 |
| Fr 01/23/26 | 4.05 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 01/02/26 | 3.51 | 1,506,297 |
| We 12/31/25 | 3.63 | 1,090,221 |
| Tu 12/30/25 | 3.56 | 627,840 |
| Mo 12/29/25 | 3.58 | 1,302,014 |
| Fr 12/26/25 | 3.64 | 396,345 |
| We 12/24/25 | 3.65 | 304,580 |
| Tu 12/23/25 | 3.67 | 833,313 |
| Mo 12/22/25 | 3.53 | 1,235,651 |
| Fr 12/19/25 | 3.55 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 12/01/25 | 3.13 | 1,108,558 |
| Fr 11/28/25 | 3.38 | 434,110 |
| We 11/26/25 | 3.41 | 1,106,205 |
| Tu 11/25/25 | 3.35 | 787,395 |
| Mo 11/24/25 | 3.32 | 1,350,505 |
| Fr 11/21/25 | 3.30 | 1,290,561 |
| Th 11/20/25 | 3.11 | 1,319,333 |
| We 11/19/25 | 3.10 | 895,669 |
| Tu 11/18/25 | 3.11 |
| Date | Last Price | Volume |
|---|---|---|
| We 10/29/25 | 2.77 | 1,969,134 |
| Tu 10/28/25 | 2.70 | 741,401 |
| Mo 10/27/25 | 2.73 | 1,256,040 |
| Fr 10/24/25 | 2.76 | 794,967 |
| Th 10/23/25 | 2.68 | 737,767 |
| We 10/22/25 | 2.63 | 1,909,193 |
| Tu 10/21/25 | 2.70 | 994,169 |
| Mo 10/20/25 | 2.78 | 846,293 |
| Fr 10/17/25 | 2.76 |
| Date | Last Price | Volume |
|---|---|---|
| Mo 09/29/25 | 2.76 | 1,426,019 |
| Fr 09/26/25 | 2.78 | 768,619 |
| Th 09/25/25 | 2.64 | 710,772 |
| We 09/24/25 | 2.67 | 716,955 |
| Tu 09/23/25 | 2.64 | 993,541 |
| Mo 09/22/25 | 2.61 | 712,548 |
| Fr 09/19/25 | 2.56 | 3,113,365 |
| Th 09/18/25 | 2.65 | 970,783 |
| We 09/17/25 | 2.54 |
| Date | Last Price | Volume |
|---|---|---|
| We 08/27/25 | 2.71 | 910,019 |
| Tu 08/26/25 | 2.67 | 858,054 |
| Mo 08/25/25 | 2.65 | 1,465,184 |
| Fr 08/22/25 | 2.80 | 1,195,423 |
| Th 08/21/25 | 2.72 | 1,307,663 |
| We 08/20/25 | 2.57 | 1,130,570 |
| Tu 08/19/25 | 2.57 | 1,267,807 |
| Mo 08/18/25 | 2.60 | 1,754,063 |
| Fr 08/15/25 | 2.56 |
| 2,697,845 |
| We 07/01/26 | 5.20 | 2,590,143 |
| Tu 06/30/26 | 5.20 | 2,191,002 |
| Mo 06/29/26 | 5.20 | 2,064,093 |
| Fr 06/26/26 | 5.22 | 5,877,607 |
| Th 06/25/26 | 5.19 | 2,242,050 |
| We 06/24/26 | 5.19 | 3,160,720 |
| Tu 06/23/26 | 5.20 | 4,276,946 |
| Mo 06/22/26 | 5.21 | 3,209,891 |
| Th 06/18/26 | 5.21 | 3,232,004 |
| We 06/17/26 | 5.20 | 2,856,895 |
| Tu 06/16/26 | 5.20 | 2,279,276 |
| Mo 06/15/26 | 5.20 | 2,704,723 |
| Fr 06/12/26 | 5.21 | 1,029,447 |
| Fr 05/29/26 | 5.19 | 2,894,179 |
| Th 05/28/26 | 5.19 | 1,200,283 |
| We 05/27/26 | 5.20 | 1,065,788 |
| Tu 05/26/26 | 5.20 | 1,557,034 |
| Fr 05/22/26 | 5.20 | 1,009,829 |
| Th 05/21/26 | 5.19 | 1,866,631 |
| We 05/20/26 | 5.19 | 1,674,680 |
| Tu 05/19/26 | 5.20 | 968,380 |
| Mo 05/18/26 | 5.20 | 1,098,500 |
| Fr 05/15/26 | 5.20 | 1,618,960 |
| Th 05/14/26 | 5.19 | 1,313,640 |
| We 05/13/26 | 5.18 | 1,945,837 |
| Tu 05/12/26 | 5.18 | 1,463,087 |
| 2,108,360 |
| Tu 04/28/26 | 5.19 | 689,225 |
| Mo 04/27/26 | 5.18 | 844,534 |
| Fr 04/24/26 | 5.18 | 1,460,265 |
| Th 04/23/26 | 5.17 | 1,328,807 |
| We 04/22/26 | 5.19 | 591,424 |
| Tu 04/21/26 | 5.19 | 1,237,184 |
| Mo 04/20/26 | 5.18 | 1,269,603 |
| Fr 04/17/26 | 5.18 | 1,493,549 |
| Th 04/16/26 | 5.17 | 1,646,202 |
| We 04/15/26 | 5.17 | 2,179,122 |
| Tu 04/14/26 | 5.17 | 1,002,958 |
| Mo 04/13/26 | 5.18 | 1,116,461 |
| Fr 04/10/26 | 5.17 | 1,332,243 |
| 5,896,093 |
| Th 03/26/26 | 5.15 | 7,925,718 |
| We 03/25/26 | 5.13 | 10,458,523 |
| Tu 03/24/26 | 5.13 | 10,391,603 |
| Mo 03/23/26 | 5.14 | 8,557,850 |
| Fr 03/20/26 | 5.14 | 6,739,729 |
| Th 03/19/26 | 5.13 | 12,756,519 |
| We 03/18/26 | 5.13 | 6,928,272 |
| Tu 03/17/26 | 5.14 | 10,800,253 |
| Mo 03/16/26 | 5.14 | 8,383,423 |
| Fr 03/13/26 | 5.14 | 2,343,882 |
| Th 03/12/26 | 5.15 | 7,540,594 |
| We 03/11/26 | 5.17 | 5,921,641 |
| Tu 03/10/26 | 5.19 | 9,764,814 |
| 5,856 |
| Tu 02/24/26 | 4.51 | 5,856 |
| Mo 02/23/26 | 4.62 | 5,856 |
| Fr 02/20/26 | 4.99 | 3,506,218 |
| Th 02/19/26 | 4.83 | 10,015,954 |
| We 02/18/26 | 3.93 | 1,337,422 |
| Tu 02/17/26 | 3.83 | 895,961 |
| Fr 02/13/26 | 3.77 | 1,207,276 |
| Th 02/12/26 | 3.78 | 1,112,530 |
| We 02/11/26 | 3.95 | 650,279 |
| Tu 02/10/26 | 3.90 | 560,311 |
| Mo 02/09/26 | 3.86 | 619,582 |
| Fr 02/06/26 | 3.88 | 673,305 |
| Th 02/05/26 | 3.79 | 1,438,344 |
| 1,796,841 |
| Th 01/22/26 | 3.97 | 1,627,031 |
| We 01/21/26 | 3.82 | 883,095 |
| Tu 01/20/26 | 3.77 | 996,635 |
| Fr 01/16/26 | 3.96 | 1,816,008 |
| Th 01/15/26 | 3.83 | 1,932,452 |
| We 01/14/26 | 3.79 | 2,410,718 |
| Tu 01/13/26 | 3.98 | 1,811,845 |
| Mo 01/12/26 | 3.99 | 1,052,346 |
| Fr 01/09/26 | 4.02 | 1,582,381 |
| Th 01/08/26 | 4.04 | 1,974,695 |
| We 01/07/26 | 4.00 | 1,845,913 |
| Tu 01/06/26 | 3.92 | 1,571,892 |
| Mo 01/05/26 | 3.64 | 878,528 |
| 3,765,204 |
| Th 12/18/25 | 3.60 | 1,602,606 |
| We 12/17/25 | 3.45 | 1,485,094 |
| Tu 12/16/25 | 3.55 | 1,182,946 |
| Mo 12/15/25 | 3.51 | 1,242,772 |
| Fr 12/12/25 | 3.51 | 1,519,965 |
| Th 12/11/25 | 3.37 | 1,121,756 |
| We 12/10/25 | 3.26 | 1,427,922 |
| Tu 12/09/25 | 3.24 | 962,181 |
| Mo 12/08/25 | 3.13 | 669,033 |
| Fr 12/05/25 | 3.08 | 507,265 |
| Th 12/04/25 | 3.17 | 610,036 |
| We 12/03/25 | 3.20 | 800,618 |
| Tu 12/02/25 | 3.07 | 1,175,348 |
| 842,153 |
| Mo 11/17/25 | 3.18 | 1,522,536 |
| Fr 11/14/25 | 3.25 | 1,448,337 |
| Th 11/13/25 | 3.23 | 1,774,137 |
| We 11/12/25 | 3.39 | 1,226,658 |
| Tu 11/11/25 | 3.53 | 1,223,312 |
| Mo 11/10/25 | 3.38 | 1,095,056 |
| Fr 11/07/25 | 3.41 | 1,907,281 |
| Th 11/06/25 | 3.39 | 1,687,321 |
| We 11/05/25 | 3.44 | 1,314,379 |
| Tu 11/04/25 | 3.35 | 2,152,204 |
| Mo 11/03/25 | 3.28 | 2,621,279 |
| Fr 10/31/25 | 3.23 | 4,837,009 |
| Th 10/30/25 | 2.90 | 2,464,067 |
| 1,489,613 |
| Th 10/16/25 | 2.91 | 1,539,197 |
| We 10/15/25 | 2.99 | 1,677,887 |
| Tu 10/14/25 | 3.05 | 2,396,042 |
| Mo 10/13/25 | 2.92 | 2,680,949 |
| Fr 10/10/25 | 3.02 | 5,436,252 |
| Th 10/09/25 | 2.91 | 2,461,027 |
| We 10/08/25 | 2.82 | 1,148,058 |
| Tu 10/07/25 | 2.73 | 625,435 |
| Mo 10/06/25 | 2.83 | 923,932 |
| Fr 10/03/25 | 2.76 | 1,134,092 |
| Th 10/02/25 | 2.70 | 652,194 |
| We 10/01/25 | 2.70 | 627,082 |
| Tu 09/30/25 | 2.76 | 946,970 |
| 781,406 |
| Tu 09/16/25 | 2.49 | 718,660 |
| Mo 09/15/25 | 2.56 | 1,268,289 |
| Fr 09/12/25 | 2.56 | 977,336 |
| Th 09/11/25 | 2.60 | 976,386 |
| We 09/10/25 | 2.55 | 1,694,854 |
| Tu 09/09/25 | 2.58 | 866,080 |
| Mo 09/08/25 | 2.67 | 957,461 |
| Fr 09/05/25 | 2.61 | 909,278 |
| Th 09/04/25 | 2.63 | 968,172 |
| We 09/03/25 | 2.65 | 1,019,702 |
| Tu 09/02/25 | 2.65 | 943,864 |
| Fr 08/29/25 | 2.66 | 746,034 |
| Th 08/28/25 | 2.66 | 1,232,964 |
| 1,426,007 |
| Th 08/14/25 | 2.53 | 1,398,439 |