Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
5.13
-0.05 (-0.97%)
Nov 4, 2025, 10:04 AM EST - Market open
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.15 | 5.15 | 5.11 | 5.16 | - | -0.39% | 43,999 |
| 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 |
| Oct 10, 2025 | 5.57 | 5.63 | 5.33 | 5.35 | 5.35 | -3.95% | 509,202 |
| Oct 9, 2025 | 5.67 | 5.72 | 5.54 | 5.57 | 5.57 | -1.42% | 381,510 |
| Oct 8, 2025 | 5.64 | 5.70 | 5.43 | 5.65 | 5.65 | 0.36% | 729,018 |
| Oct 7, 2025 | 6.27 | 6.31 | 5.62 | 5.63 | 5.63 | -10.06% | 855,533 |
| Oct 6, 2025 | 6.37 | 6.45 | 6.13 | 6.26 | 6.26 | -1.26% | 631,775 |
| Oct 3, 2025 | 6.32 | 6.46 | 6.26 | 6.34 | 6.34 | 1.44% | 548,403 |
| Oct 2, 2025 | 6.10 | 6.28 | 5.98 | 6.25 | 6.25 | 2.46% | 560,216 |
| Oct 1, 2025 | 6.45 | 6.46 | 6.10 | 6.10 | 6.10 | -3.02% | 1,177,337 |
| Sep 30, 2025 | 5.90 | 6.36 | 5.88 | 6.29 | 6.29 | 7.89% | 1,071,592 |
| Sep 29, 2025 | 5.87 | 5.92 | 5.78 | 5.83 | 5.83 | 0.52% | 477,740 |
| Sep 26, 2025 | 5.61 | 5.82 | 5.54 | 5.80 | 5.80 | 3.94% | 342,635 |
| Sep 25, 2025 | 5.55 | 5.61 | 5.46 | 5.58 | 5.58 | -1.06% | 392,226 |
| Sep 24, 2025 | 5.65 | 5.69 | 5.53 | 5.64 | 5.64 | -0.18% | 358,094 |
| Sep 23, 2025 | 5.82 | 5.92 | 5.63 | 5.65 | 5.65 | -1.91% | 397,739 |
| Sep 22, 2025 | 5.62 | 5.82 | 5.38 | 5.76 | 5.76 | 2.49% | 741,447 |
| Sep 19, 2025 | 5.91 | 5.96 | 5.61 | 5.62 | 5.62 | -4.91% | 1,179,610 |
| Sep 18, 2025 | 5.83 | 5.99 | 5.77 | 5.91 | 5.91 | 3.32% | 489,048 |
| Sep 17, 2025 | 5.76 | 5.82 | 5.60 | 5.72 | 5.72 | -0.35% | 542,401 |
| Sep 16, 2025 | 5.73 | 5.78 | 5.55 | 5.74 | 5.74 | 0.17% | 673,075 |
| Sep 15, 2025 | 5.64 | 5.91 | 5.58 | 5.73 | 5.73 | 3.62% | 953,867 |
| Sep 12, 2025 | 5.32 | 5.56 | 5.24 | 5.53 | 5.53 | 3.95% | 574,504 |
| Sep 11, 2025 | 5.12 | 5.38 | 5.11 | 5.32 | 5.32 | 3.10% | 339,631 |
| Sep 10, 2025 | 5.43 | 5.46 | 5.08 | 5.16 | 5.16 | -4.80% | 665,164 |
| Sep 9, 2025 | 5.33 | 5.48 | 5.27 | 5.42 | 5.42 | 2.07% | 632,100 |
| Sep 8, 2025 | 5.25 | 5.43 | 5.16 | 5.31 | 5.31 | 1.14% | 676,326 |
| Sep 5, 2025 | 5.28 | 5.32 | 5.06 | 5.25 | 5.25 | 0.19% | 752,496 |
| Sep 4, 2025 | 5.26 | 5.28 | 5.16 | 5.24 | 5.24 | -0.95% | 479,191 |
| Sep 3, 2025 | 5.12 | 5.54 | 5.10 | 5.29 | 5.29 | 3.52% | 3,921,106 |
| Sep 2, 2025 | 5.07 | 5.23 | 4.94 | 5.11 | 5.11 | -1.35% | 517,487 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.08 | 5.18 | 5.18 | -1.89% | 627,406 |
| Aug 28, 2025 | 5.34 | 5.37 | 5.24 | 5.28 | 5.28 | - | 402,802 |
| Aug 27, 2025 | 5.43 | 5.44 | 5.27 | 5.28 | 5.28 | -3.12% | 433,472 |
| Aug 26, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 405,031 |