Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
5.98
+0.11 (1.87%)
At close: Apr 8, 2026, 4:00 PM EDT
5.92
-0.06 (-1.00%)
After-hours: Apr 8, 2026, 5:57 PM EDT
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 6.02 | 6.09 | 5.89 | 5.98 | 5.98 | 1.87% | 1,220,554 |
| Apr 7, 2026 | 5.85 | 5.99 | 5.78 | 5.87 | 5.87 | -0.84% | 1,034,313 |
| Apr 6, 2026 | 5.96 | 5.98 | 5.66 | 5.92 | 5.92 | - | 1,212,854 |
| Apr 2, 2026 | 5.74 | 6.02 | 5.64 | 5.92 | 5.92 | 1.72% | 1,006,218 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.60 | 5.82 | 5.82 | -1.36% | 931,985 |
| Mar 31, 2026 | 5.85 | 5.94 | 5.66 | 5.90 | 5.90 | 2.43% | 975,257 |
| Mar 30, 2026 | 5.62 | 6.10 | 5.62 | 5.76 | 5.76 | 2.49% | 1,614,248 |
| Mar 27, 2026 | 5.30 | 5.78 | 5.24 | 5.62 | 5.62 | 5.44% | 1,563,572 |
| Mar 26, 2026 | 5.11 | 5.57 | 4.94 | 5.33 | 5.33 | 3.50% | 2,998,549 |
| Mar 25, 2026 | 4.40 | 5.24 | 4.26 | 5.15 | 5.15 | 36.60% | 9,440,746 |
| Mar 24, 2026 | 3.30 | 3.79 | 3.22 | 3.77 | 3.77 | 12.87% | 3,556,062 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.28 | 3.34 | 3.34 | 3.41% | 357,402 |
| Mar 20, 2026 | 3.18 | 3.29 | 3.13 | 3.23 | 3.23 | 1.57% | 339,417 |
| Mar 19, 2026 | 3.19 | 3.22 | 3.08 | 3.18 | 3.18 | -1.24% | 365,329 |
| Mar 18, 2026 | 3.40 | 3.42 | 3.20 | 3.22 | 3.22 | -5.29% | 367,332 |
| Mar 17, 2026 | 3.56 | 3.65 | 3.39 | 3.40 | 3.40 | -3.68% | 438,355 |
| Mar 16, 2026 | 3.52 | 3.60 | 3.45 | 3.53 | 3.53 | 2.62% | 416,688 |
| Mar 13, 2026 | 3.56 | 3.59 | 3.41 | 3.44 | 3.44 | -2.82% | 365,323 |
| Mar 12, 2026 | 3.58 | 3.64 | 3.52 | 3.54 | 3.54 | -2.48% | 305,270 |
| Mar 11, 2026 | 3.65 | 3.68 | 3.56 | 3.63 | 3.63 | -1.36% | 197,045 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.58 | 3.68 | 3.68 | - | 296,372 |
| Mar 9, 2026 | 3.73 | 3.73 | 3.61 | 3.68 | 3.68 | -3.16% | 288,464 |
| Mar 6, 2026 | 3.76 | 3.80 | 3.70 | 3.80 | 3.80 | -1.30% | 301,179 |
| Mar 5, 2026 | 3.80 | 3.92 | 3.73 | 3.85 | 3.85 | 1.32% | 402,439 |
| Mar 4, 2026 | 3.68 | 3.88 | 3.62 | 3.80 | 3.80 | 3.83% | 357,591 |
| Mar 3, 2026 | 3.52 | 3.68 | 3.48 | 3.66 | 3.66 | 0.83% | 242,336 |
| Mar 2, 2026 | 3.50 | 3.68 | 3.50 | 3.63 | 3.63 | 2.25% | 227,037 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.48 | 3.55 | 3.55 | -3.27% | 380,953 |
| Feb 26, 2026 | 3.43 | 3.71 | 3.43 | 3.67 | 3.67 | 8.26% | 591,227 |
| Feb 25, 2026 | 3.30 | 3.43 | 3.22 | 3.39 | 3.39 | 3.04% | 457,700 |
| Feb 24, 2026 | 3.22 | 3.41 | 3.22 | 3.29 | 3.29 | 2.49% | 221,263 |
| Feb 23, 2026 | 3.25 | 3.28 | 3.14 | 3.21 | 3.21 | -2.13% | 272,671 |
| Feb 20, 2026 | 3.28 | 3.34 | 3.23 | 3.28 | 3.28 | -0.61% | 250,623 |
| Feb 19, 2026 | 3.25 | 3.31 | 3.19 | 3.30 | 3.30 | 0.92% | 300,392 |
| Feb 18, 2026 | 3.37 | 3.44 | 3.26 | 3.27 | 3.27 | -2.68% | 212,570 |
| Feb 17, 2026 | 3.37 | 3.46 | 3.29 | 3.36 | 3.36 | -0.88% | 414,232 |
| Feb 13, 2026 | 3.34 | 3.51 | 3.34 | 3.39 | 3.39 | 2.11% | 295,845 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -2.06% | 325,227 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.25 | 3.39 | 3.39 | -2.02% | 421,029 |
| Feb 10, 2026 | 3.64 | 3.70 | 3.45 | 3.46 | 3.46 | -4.42% | 502,574 |
| Feb 9, 2026 | 3.72 | 3.81 | 3.61 | 3.62 | 3.62 | -2.69% | 674,605 |
| Feb 6, 2026 | 3.58 | 3.73 | 3.58 | 3.72 | 3.72 | 5.08% | 388,466 |
| Feb 5, 2026 | 3.65 | 3.71 | 3.53 | 3.54 | 3.54 | -4.32% | 492,901 |
| Feb 4, 2026 | 3.82 | 3.91 | 3.69 | 3.70 | 3.70 | -2.37% | 370,595 |
| Feb 3, 2026 | 4.17 | 4.19 | 3.77 | 3.79 | 3.79 | -8.89% | 915,326 |
| Feb 2, 2026 | 4.18 | 4.32 | 4.15 | 4.16 | 4.16 | -0.24% | 246,173 |
| Jan 30, 2026 | 4.16 | 4.28 | 4.05 | 4.17 | 4.17 | -0.48% | 223,813 |
| Jan 29, 2026 | 4.31 | 4.31 | 4.15 | 4.19 | 4.19 | -1.64% | 247,175 |
| Jan 28, 2026 | 4.36 | 4.39 | 4.15 | 4.26 | 4.26 | -2.29% | 357,348 |
| Jan 27, 2026 | 4.51 | 4.55 | 4.30 | 4.36 | 4.36 | -2.90% | 343,514 |