Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
4.330
-0.080 (-1.81%)
At close: Jun 3, 2025, 4:00 PM
4.221
-0.109 (-2.53%)
After-hours: Jun 3, 2025, 6:20 PM EDT
Paysign Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 4.43 | 4.49 | 4.21 | 4.33 | - | -1.81% | 326,762 |
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 |
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 |