Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
5.36
+0.04 (0.75%)
At close: Dec 22, 2025, 4:00 PM EST
5.45
+0.09 (1.68%)
After-hours: Dec 22, 2025, 7:31 PM EST
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.33 | 5.41 | 5.31 | 5.36 | 5.36 | 0.75% | 352,298 |
| Dec 19, 2025 | 5.47 | 5.59 | 5.27 | 5.32 | 5.32 | -3.10% | 472,717 |
| Dec 18, 2025 | 5.42 | 5.60 | 5.42 | 5.49 | 5.49 | 2.04% | 218,373 |
| Dec 17, 2025 | 5.44 | 5.54 | 5.35 | 5.38 | 5.38 | -1.28% | 280,517 |
| Dec 16, 2025 | 5.32 | 5.51 | 5.21 | 5.45 | 5.45 | 1.68% | 247,008 |
| Dec 15, 2025 | 5.53 | 5.53 | 5.34 | 5.36 | 5.36 | -2.37% | 319,742 |
| Dec 12, 2025 | 5.53 | 5.56 | 5.46 | 5.49 | 5.49 | -0.54% | 303,221 |
| Dec 11, 2025 | 5.37 | 5.60 | 5.36 | 5.52 | 5.52 | 2.03% | 374,887 |
| Dec 10, 2025 | 5.18 | 5.46 | 5.11 | 5.41 | 5.41 | 4.24% | 345,464 |
| Dec 9, 2025 | 5.13 | 5.28 | 5.13 | 5.19 | 5.19 | 1.17% | 172,768 |
| Dec 8, 2025 | 5.37 | 5.37 | 5.01 | 5.13 | 5.13 | -3.75% | 318,719 |
| Dec 5, 2025 | 5.33 | 5.50 | 5.29 | 5.33 | 5.33 | - | 237,525 |
| Dec 4, 2025 | 5.25 | 5.37 | 5.24 | 5.33 | 5.33 | 1.33% | 269,882 |
| Dec 3, 2025 | 5.07 | 5.28 | 5.04 | 5.26 | 5.26 | 4.16% | 272,168 |
| Dec 2, 2025 | 5.07 | 5.09 | 5.00 | 5.05 | 5.05 | 0.80% | 292,570 |
| Dec 1, 2025 | 5.17 | 5.18 | 5.00 | 5.01 | 5.01 | -3.84% | 348,525 |
| Nov 28, 2025 | 5.22 | 5.27 | 5.17 | 5.21 | 5.21 | -0.38% | 192,967 |
| Nov 26, 2025 | 5.17 | 5.29 | 5.13 | 5.23 | 5.23 | 1.16% | 377,735 |
| Nov 25, 2025 | 5.08 | 5.23 | 5.06 | 5.17 | 5.17 | 1.77% | 268,234 |
| Nov 24, 2025 | 5.12 | 5.17 | 4.95 | 5.08 | 5.08 | -0.97% | 369,252 |
| Nov 21, 2025 | 5.01 | 5.21 | 4.99 | 5.13 | 5.13 | 1.58% | 359,481 |
| Nov 20, 2025 | 5.32 | 5.53 | 5.04 | 5.05 | 5.05 | -1.94% | 607,936 |
| Nov 19, 2025 | 5.04 | 5.34 | 4.99 | 5.15 | 5.15 | 3.21% | 623,689 |
| Nov 18, 2025 | 5.00 | 5.11 | 4.97 | 4.99 | 4.99 | -1.38% | 342,719 |
| Nov 17, 2025 | 5.11 | 5.65 | 5.00 | 5.06 | 5.06 | -0.98% | 672,227 |
| Nov 14, 2025 | 5.37 | 5.38 | 5.08 | 5.11 | 5.11 | -6.58% | 753,014 |
| Nov 13, 2025 | 5.14 | 5.89 | 4.97 | 5.47 | 5.47 | - | 1,582,872 |
| Nov 12, 2025 | 5.18 | 5.59 | 5.18 | 5.47 | 5.47 | 6.01% | 862,536 |
| Nov 11, 2025 | 5.16 | 5.19 | 5.05 | 5.16 | 5.16 | -0.39% | 283,831 |
| Nov 10, 2025 | 5.15 | 5.24 | 5.09 | 5.18 | 5.18 | 2.17% | 323,990 |
| Nov 7, 2025 | 5.01 | 5.13 | 4.88 | 5.07 | 5.07 | -0.78% | 419,059 |
| Nov 6, 2025 | 5.20 | 5.20 | 5.03 | 5.11 | 5.11 | -2.20% | 405,665 |
| Nov 5, 2025 | 5.11 | 5.27 | 5.10 | 5.23 | 5.23 | 2.45% | 229,343 |
| Nov 4, 2025 | 5.15 | 5.17 | 5.06 | 5.10 | 5.10 | -1.54% | 350,225 |
| Nov 3, 2025 | 5.17 | 5.33 | 5.12 | 5.18 | 5.18 | 0.29% | 234,263 |
| Oct 31, 2025 | 5.23 | 5.26 | 5.11 | 5.17 | 5.17 | -0.67% | 422,115 |
| Oct 30, 2025 | 5.42 | 5.45 | 5.17 | 5.20 | 5.20 | -4.41% | 313,529 |
| Oct 29, 2025 | 5.71 | 5.77 | 5.42 | 5.44 | 5.44 | -5.23% | 367,781 |
| Oct 28, 2025 | 5.81 | 5.87 | 5.68 | 5.74 | 5.74 | -1.88% | 261,992 |
| Oct 27, 2025 | 6.02 | 6.10 | 5.80 | 5.85 | 5.85 | -1.52% | 281,430 |
| Oct 24, 2025 | 5.79 | 6.02 | 5.77 | 5.94 | 5.94 | 4.58% | 264,694 |
| Oct 23, 2025 | 5.53 | 5.76 | 5.50 | 5.68 | 5.68 | 2.71% | 244,077 |
| Oct 22, 2025 | 5.66 | 5.66 | 5.39 | 5.53 | 5.53 | -2.30% | 323,442 |
| Oct 21, 2025 | 5.63 | 5.68 | 5.55 | 5.66 | 5.66 | 0.53% | 193,212 |
| Oct 20, 2025 | 5.47 | 5.66 | 5.43 | 5.63 | 5.63 | 4.07% | 275,956 |
| Oct 17, 2025 | 5.44 | 5.55 | 5.37 | 5.41 | 5.41 | -1.99% | 506,486 |
| Oct 16, 2025 | 5.67 | 5.76 | 5.50 | 5.52 | 5.52 | -2.47% | 638,310 |
| Oct 15, 2025 | 5.73 | 5.81 | 5.62 | 5.66 | 5.66 | 0.71% | 411,472 |
| Oct 14, 2025 | 5.38 | 5.67 | 5.34 | 5.62 | 5.62 | 2.74% | 480,004 |
| Oct 13, 2025 | 5.52 | 5.58 | 5.31 | 5.47 | 5.47 | 2.24% | 408,726 |