Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
5.90
+0.45 (8.26%)
At close: Jun 23, 2025, 4:00 PM
6.06
+0.16 (2.71%)
Pre-market: Jun 24, 2025, 5:50 AM EDT
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 5.46 | 6.24 | 5.42 | 5.90 | 5.90 | 8.26% | 1,968,011 |
| Jun 20, 2025 | 5.20 | 5.57 | 5.16 | 5.45 | 5.45 | 6.45% | 1,028,706 |
| Jun 18, 2025 | 5.08 | 5.30 | 5.05 | 5.12 | 5.12 | 0.59% | 339,827 |
| Jun 17, 2025 | 5.18 | 5.20 | 5.05 | 5.09 | 5.09 | -0.68% | 280,693 |
| Jun 16, 2025 | 4.94 | 5.14 | 4.90 | 5.13 | 5.13 | 5.45% | 394,452 |
| Jun 13, 2025 | 4.85 | 5.05 | 4.85 | 4.86 | 4.86 | -3.76% | 411,691 |
| Jun 12, 2025 | 4.79 | 5.07 | 4.72 | 5.05 | 5.05 | 4.12% | 347,438 |
| Jun 11, 2025 | 5.10 | 5.10 | 4.80 | 4.85 | 4.85 | -2.81% | 284,658 |
| Jun 10, 2025 | 4.93 | 5.08 | 4.90 | 4.99 | 4.99 | 0.71% | 369,423 |
| Jun 9, 2025 | 4.98 | 5.07 | 4.89 | 4.96 | 4.96 | 0.51% | 513,468 |
| Jun 6, 2025 | 4.80 | 4.94 | 4.66 | 4.93 | 4.93 | 4.67% | 264,744 |
| Jun 5, 2025 | 4.40 | 5.00 | 4.40 | 4.71 | 4.71 | 8.53% | 1,065,608 |
| Jun 4, 2025 | 4.36 | 4.41 | 4.25 | 4.34 | 4.34 | 0.23% | 202,501 |
| Jun 3, 2025 | 4.43 | 4.49 | 4.21 | 4.33 | 4.33 | -1.81% | 330,328 |
| Jun 2, 2025 | 4.48 | 4.50 | 4.30 | 4.41 | 4.41 | -0.90% | 269,385 |
| May 30, 2025 | 4.38 | 4.49 | 4.10 | 4.45 | 4.45 | 0.45% | 422,009 |
| May 29, 2025 | 4.54 | 4.58 | 4.35 | 4.43 | 4.43 | 1.84% | 1,286,112 |
| May 28, 2025 | 3.95 | 4.38 | 3.91 | 4.35 | 4.35 | 13.28% | 1,295,753 |
| May 27, 2025 | 3.50 | 3.90 | 3.45 | 3.84 | 3.84 | 13.61% | 589,260 |
| May 23, 2025 | 3.43 | 3.55 | 3.31 | 3.38 | 3.38 | -3.98% | 179,824 |
| May 22, 2025 | 3.54 | 3.65 | 3.47 | 3.52 | 3.52 | -0.85% | 193,567 |
| May 21, 2025 | 3.53 | 3.58 | 3.44 | 3.55 | 3.55 | -0.70% | 283,319 |
| May 20, 2025 | 3.61 | 3.62 | 3.47 | 3.58 | 3.58 | -1.38% | 159,388 |
| May 19, 2025 | 3.49 | 3.67 | 3.27 | 3.63 | 3.63 | 0.55% | 295,868 |
| May 16, 2025 | 3.84 | 3.90 | 3.59 | 3.61 | 3.61 | -6.12% | 334,486 |
| May 15, 2025 | 3.40 | 3.90 | 3.34 | 3.84 | 3.84 | 15.32% | 756,924 |
| May 14, 2025 | 3.02 | 3.35 | 3.00 | 3.33 | 3.33 | 10.26% | 449,849 |
| May 13, 2025 | 2.98 | 3.09 | 2.90 | 3.02 | 3.02 | 2.55% | 273,372 |
| May 12, 2025 | 2.80 | 2.95 | 2.76 | 2.95 | 2.95 | 7.09% | 362,069 |
| May 9, 2025 | 2.82 | 2.83 | 2.61 | 2.75 | 2.75 | 1.48% | 267,725 |
| May 8, 2025 | 2.34 | 2.75 | 2.30 | 2.71 | 2.71 | 16.31% | 452,466 |
| May 7, 2025 | 2.42 | 2.43 | 2.28 | 2.33 | 2.33 | -2.92% | 87,496 |
| May 6, 2025 | 2.45 | 2.47 | 2.36 | 2.40 | 2.40 | -3.61% | 69,778 |
| May 5, 2025 | 2.34 | 2.53 | 2.32 | 2.49 | 2.49 | 6.87% | 181,017 |
| May 2, 2025 | 2.33 | 2.37 | 2.30 | 2.33 | 2.33 | 1.30% | 122,333 |
| May 1, 2025 | 2.41 | 2.41 | 2.28 | 2.30 | 2.30 | -4.17% | 136,139 |
| Apr 30, 2025 | 2.37 | 2.40 | 2.28 | 2.40 | 2.40 | 1.69% | 155,589 |
| Apr 29, 2025 | 2.30 | 2.38 | 2.28 | 2.36 | 2.36 | 1.72% | 119,623 |
| Apr 28, 2025 | 2.30 | 2.36 | 2.29 | 2.32 | 2.32 | 1.75% | 85,890 |
| Apr 25, 2025 | 2.37 | 2.40 | 2.27 | 2.28 | 2.28 | -5.39% | 141,214 |
| Apr 24, 2025 | 2.19 | 2.42 | 2.19 | 2.41 | 2.41 | 10.05% | 292,061 |
| 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 |