Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
2.190
-0.020 (-0.90%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Paysign Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 2.28 | 2.33 | 2.17 | 2.19 | 2.19 | -0.90% | 165,616 |
Apr 22, 2025 | 2.17 | 2.24 | 2.17 | 2.21 | 2.21 | 1.84% | 96,191 |
Apr 21, 2025 | 2.14 | 2.18 | 2.08 | 2.17 | 2.17 | 0.46% | 107,440 |
Apr 17, 2025 | 2.12 | 2.16 | 2.06 | 2.16 | 2.16 | 3.35% | 114,071 |
Apr 16, 2025 | 2.12 | 2.12 | 2.03 | 2.09 | 2.09 | -2.79% | 126,302 |
Apr 15, 2025 | 2.10 | 2.18 | 2.09 | 2.15 | 2.15 | 2.87% | 97,982 |
Apr 14, 2025 | 2.09 | 2.12 | 2.03 | 2.09 | 2.09 | 2.45% | 144,179 |
Apr 11, 2025 | 1.99 | 2.04 | 1.93 | 2.04 | 2.04 | 2.51% | 99,597 |
Apr 10, 2025 | 2.02 | 2.09 | 1.93 | 1.99 | 1.99 | -3.86% | 249,242 |
Apr 9, 2025 | 1.91 | 2.10 | 1.89 | 2.07 | 2.07 | 6.70% | 295,978 |
Apr 8, 2025 | 2.06 | 2.09 | 1.90 | 1.94 | 1.94 | -2.02% | 263,268 |
Apr 7, 2025 | 1.83 | 2.05 | 1.80 | 1.98 | 1.98 | 1.80% | 251,951 |
Apr 4, 2025 | 1.98 | 2.03 | 1.94 | 1.95 | 1.95 | -6.71% | 244,342 |
Apr 3, 2025 | 2.03 | 2.11 | 1.97 | 2.09 | 2.09 | -4.79% | 348,050 |
Apr 2, 2025 | 2.08 | 2.19 | 2.06 | 2.19 | 2.19 | 3.30% | 342,144 |
Apr 1, 2025 | 2.09 | 2.17 | 2.09 | 2.12 | 2.12 | - | 189,196 |
Mar 31, 2025 | 2.07 | 2.16 | 2.03 | 2.12 | 2.12 | -0.47% | 316,144 |
Mar 28, 2025 | 2.15 | 2.22 | 2.10 | 2.13 | 2.13 | -0.93% | 430,423 |
Mar 27, 2025 | 2.26 | 2.29 | 2.10 | 2.15 | 2.15 | -5.29% | 622,706 |
Mar 26, 2025 | 2.64 | 2.64 | 2.25 | 2.27 | 2.27 | -8.47% | 516,428 |
Mar 25, 2025 | 2.54 | 2.57 | 2.36 | 2.48 | 2.48 | -1.59% | 733,450 |
Mar 24, 2025 | 2.40 | 2.53 | 2.37 | 2.52 | 2.52 | 7.69% | 222,397 |
Mar 21, 2025 | 2.33 | 2.38 | 2.25 | 2.34 | 2.34 | -0.85% | 293,873 |
Mar 20, 2025 | 2.37 | 2.43 | 2.34 | 2.36 | 2.36 | -0.84% | 107,342 |
Mar 19, 2025 | 2.45 | 2.45 | 2.36 | 2.38 | 2.38 | -2.06% | 172,829 |
Mar 18, 2025 | 2.41 | 2.45 | 2.39 | 2.43 | 2.43 | - | 95,503 |
Mar 17, 2025 | 2.43 | 2.46 | 2.39 | 2.43 | 2.43 | - | 95,724 |
Mar 14, 2025 | 2.40 | 2.48 | 2.39 | 2.43 | 2.43 | 2.97% | 127,321 |
Mar 13, 2025 | 2.41 | 2.42 | 2.33 | 2.36 | 2.36 | -1.26% | 163,539 |
Mar 12, 2025 | 2.38 | 2.45 | 2.35 | 2.39 | 2.39 | 2.14% | 128,770 |
Mar 11, 2025 | 2.38 | 2.41 | 2.32 | 2.34 | 2.34 | -1.68% | 137,473 |
Mar 10, 2025 | 2.44 | 2.44 | 2.35 | 2.38 | 2.38 | -4.03% | 180,246 |
Mar 7, 2025 | 2.48 | 2.52 | 2.42 | 2.48 | 2.48 | 0.40% | 172,248 |
Mar 6, 2025 | 2.47 | 2.53 | 2.40 | 2.47 | 2.47 | -1.20% | 163,721 |
Mar 5, 2025 | 2.42 | 2.53 | 2.42 | 2.50 | 2.50 | 3.31% | 222,012 |
Mar 4, 2025 | 2.35 | 2.51 | 2.31 | 2.42 | 2.42 | 0.83% | 227,358 |
Mar 3, 2025 | 2.67 | 2.67 | 2.39 | 2.40 | 2.40 | -9.43% | 391,933 |
Feb 28, 2025 | 2.62 | 2.65 | 2.54 | 2.65 | 2.65 | 1.15% | 226,436 |
Feb 27, 2025 | 2.74 | 2.79 | 2.62 | 2.62 | 2.62 | -5.07% | 228,457 |
Feb 26, 2025 | 2.72 | 2.85 | 2.69 | 2.76 | 2.76 | 1.85% | 232,393 |
Feb 25, 2025 | 2.71 | 2.77 | 2.66 | 2.71 | 2.71 | - | 289,208 |
Feb 24, 2025 | 2.96 | 2.98 | 2.70 | 2.71 | 2.71 | -7.82% | 529,009 |
Feb 21, 2025 | 3.16 | 3.17 | 2.94 | 2.94 | 2.94 | -6.07% | 520,030 |
Feb 20, 2025 | 3.18 | 3.24 | 2.92 | 3.13 | 3.13 | 0.97% | 682,299 |
Feb 19, 2025 | 3.12 | 3.23 | 3.06 | 3.10 | 3.10 | 4.03% | 632,830 |
Feb 18, 2025 | 2.72 | 3.05 | 2.72 | 2.98 | 2.98 | 13.74% | 553,768 |
Feb 14, 2025 | 2.76 | 2.76 | 2.60 | 2.62 | 2.62 | -3.68% | 223,735 |
Feb 13, 2025 | 2.65 | 2.73 | 2.60 | 2.72 | 2.72 | 4.21% | 156,219 |
Feb 12, 2025 | 2.64 | 2.67 | 2.60 | 2.61 | 2.61 | -2.25% | 145,707 |
Feb 11, 2025 | 2.71 | 2.73 | 2.66 | 2.67 | 2.67 | -1.84% | 89,748 |