Payoneer Global Inc. (PAYO)
NASDAQ: PAYO · Real-Time Price · USD
6.00
-0.04 (-0.66%)
Feb 5, 2026, 9:36 AM EST - Market open
Payoneer Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.93 | 6.18 | 5.88 | 6.04 | 6.04 | 1.85% | 5,171,057 |
| Feb 3, 2026 | 6.01 | 6.03 | 5.74 | 5.93 | 5.93 | -2.79% | 4,784,476 |
| Feb 2, 2026 | 6.31 | 6.44 | 6.09 | 6.10 | 6.10 | -4.54% | 5,112,183 |
| Jan 30, 2026 | 6.39 | 6.54 | 6.35 | 6.39 | 6.39 | -0.62% | 6,312,646 |
| Jan 29, 2026 | 6.31 | 6.46 | 6.16 | 6.43 | 6.43 | 2.06% | 6,477,471 |
| Jan 28, 2026 | 6.42 | 6.52 | 6.12 | 6.30 | 6.30 | -1.56% | 6,192,369 |
| Jan 27, 2026 | 6.13 | 6.43 | 6.01 | 6.40 | 6.40 | 5.09% | 8,630,172 |
| Jan 26, 2026 | 6.16 | 6.29 | 6.06 | 6.09 | 6.09 | -1.14% | 6,070,172 |
| Jan 23, 2026 | 5.88 | 6.25 | 5.78 | 6.16 | 6.16 | 3.70% | 8,383,531 |
| Jan 22, 2026 | 5.53 | 6.04 | 5.52 | 5.94 | 5.94 | 8.59% | 7,458,037 |
| Jan 21, 2026 | 5.36 | 5.51 | 5.35 | 5.47 | 5.47 | 2.43% | 3,607,839 |
| Jan 20, 2026 | 5.21 | 5.45 | 5.21 | 5.34 | 5.34 | -0.93% | 4,073,624 |
| Jan 16, 2026 | 5.37 | 5.45 | 5.33 | 5.39 | 5.39 | -0.19% | 3,758,226 |
| Jan 15, 2026 | 5.31 | 5.42 | 5.27 | 5.40 | 5.40 | 1.89% | 3,861,305 |
| Jan 14, 2026 | 5.26 | 5.36 | 5.25 | 5.30 | 5.30 | 0.76% | 4,400,485 |
| Jan 13, 2026 | 5.42 | 5.44 | 5.25 | 5.26 | 5.26 | -3.13% | 2,617,662 |
| Jan 12, 2026 | 5.41 | 5.47 | 5.37 | 5.43 | 5.43 | -0.18% | 2,397,708 |
| Jan 9, 2026 | 5.40 | 5.49 | 5.32 | 5.44 | 5.44 | 0.74% | 3,123,262 |
| Jan 8, 2026 | 5.39 | 5.53 | 5.37 | 5.40 | 5.40 | -0.74% | 3,082,413 |
| Jan 7, 2026 | 5.48 | 5.52 | 5.42 | 5.44 | 5.44 | -0.55% | 2,151,196 |
| Jan 6, 2026 | 5.42 | 5.51 | 5.35 | 5.47 | 5.47 | 0.37% | 3,148,411 |
| Jan 5, 2026 | 5.41 | 5.58 | 5.40 | 5.45 | 5.45 | 0.18% | 2,913,060 |
| Jan 2, 2026 | 5.67 | 5.68 | 5.42 | 5.44 | 5.44 | -3.20% | 2,592,930 |
| Dec 31, 2025 | 5.69 | 5.72 | 5.61 | 5.62 | 5.62 | -1.58% | 2,226,582 |
| Dec 30, 2025 | 5.66 | 5.74 | 5.62 | 5.71 | 5.71 | 0.35% | 2,652,582 |
| Dec 29, 2025 | 5.68 | 5.73 | 5.64 | 5.69 | 5.69 | -0.35% | 2,010,445 |
| Dec 26, 2025 | 5.62 | 5.73 | 5.61 | 5.71 | 5.71 | 0.88% | 2,188,492 |
| Dec 24, 2025 | 5.59 | 5.71 | 5.58 | 5.66 | 5.66 | 1.80% | 1,748,384 |
| Dec 23, 2025 | 5.76 | 5.78 | 5.46 | 5.56 | 5.56 | -3.81% | 5,024,104 |
| Dec 22, 2025 | 5.82 | 5.94 | 5.76 | 5.78 | 5.78 | -0.34% | 3,293,532 |
| Dec 19, 2025 | 5.88 | 5.92 | 5.72 | 5.80 | 5.80 | -0.51% | 8,205,733 |
| Dec 18, 2025 | 5.94 | 6.01 | 5.82 | 5.83 | 5.83 | -1.19% | 2,679,646 |
| Dec 17, 2025 | 5.91 | 6.07 | 5.85 | 5.90 | 5.90 | 0.17% | 3,189,560 |
| Dec 16, 2025 | 5.78 | 5.98 | 5.75 | 5.89 | 5.89 | 1.20% | 2,704,965 |
| Dec 15, 2025 | 5.95 | 6.02 | 5.82 | 5.82 | 5.82 | -2.35% | 2,898,897 |
| Dec 12, 2025 | 5.94 | 5.97 | 5.91 | 5.96 | 5.96 | 1.19% | 2,040,955 |
| Dec 11, 2025 | 5.86 | 5.98 | 5.85 | 5.89 | 5.89 | 0.17% | 2,649,416 |
| Dec 10, 2025 | 5.74 | 5.90 | 5.72 | 5.88 | 5.88 | 2.26% | 2,976,856 |
| Dec 9, 2025 | 5.63 | 5.79 | 5.63 | 5.75 | 5.75 | 1.77% | 2,664,695 |
| Dec 8, 2025 | 5.69 | 5.80 | 5.63 | 5.65 | 5.65 | -0.53% | 3,240,179 |
| Dec 5, 2025 | 5.70 | 5.79 | 5.66 | 5.68 | 5.68 | -0.70% | 1,929,439 |
| Dec 4, 2025 | 5.71 | 5.79 | 5.61 | 5.72 | 5.72 | - | 2,457,256 |
| Dec 3, 2025 | 5.78 | 5.86 | 5.70 | 5.72 | 5.72 | -0.52% | 2,729,263 |
| Dec 2, 2025 | 5.71 | 5.86 | 5.65 | 5.75 | 5.75 | 0.52% | 2,507,189 |
| Dec 1, 2025 | 5.69 | 5.84 | 5.67 | 5.72 | 5.72 | -1.04% | 3,401,517 |
| Nov 28, 2025 | 5.76 | 5.87 | 5.74 | 5.78 | 5.78 | 0.70% | 1,277,552 |
| Nov 26, 2025 | 5.71 | 5.84 | 5.70 | 5.74 | 5.74 | 0.70% | 3,018,577 |
| Nov 25, 2025 | 5.52 | 5.73 | 5.50 | 5.70 | 5.70 | 3.45% | 3,010,274 |
| Nov 24, 2025 | 5.52 | 5.59 | 5.44 | 5.51 | 5.51 | -0.54% | 2,684,355 |
| Nov 21, 2025 | 5.46 | 5.58 | 5.44 | 5.54 | 5.54 | 2.97% | 2,676,092 |