Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
3.700
-0.090 (-2.37%)
At close: Feb 4, 2026, 4:00 PM EST
3.700
0.00 (0.00%)
Pre-market: Feb 5, 2026, 8:00 AM EST
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 3.82 | 3.91 | 3.69 | 3.70 | 3.70 | -2.37% | 370,182 |
| Feb 3, 2026 | 4.17 | 4.19 | 3.77 | 3.79 | 3.79 | -8.89% | 912,289 |
| Feb 2, 2026 | 4.18 | 4.32 | 4.15 | 4.16 | 4.16 | -0.24% | 245,488 |
| Jan 30, 2026 | 4.16 | 4.28 | 4.05 | 4.17 | 4.17 | -0.48% | 223,785 |
| Jan 29, 2026 | 4.31 | 4.31 | 4.15 | 4.19 | 4.19 | -1.64% | 246,984 |
| Jan 28, 2026 | 4.36 | 4.39 | 4.15 | 4.26 | 4.26 | -2.29% | 356,248 |
| Jan 27, 2026 | 4.51 | 4.55 | 4.30 | 4.36 | 4.36 | -2.90% | 343,491 |
| Jan 26, 2026 | 4.50 | 4.52 | 4.42 | 4.49 | 4.49 | -0.22% | 249,246 |
| Jan 23, 2026 | 4.55 | 4.55 | 4.42 | 4.50 | 4.50 | -1.32% | 235,636 |
| Jan 22, 2026 | 4.39 | 4.57 | 4.39 | 4.56 | 4.56 | 4.83% | 295,056 |
| Jan 21, 2026 | 4.45 | 4.49 | 4.30 | 4.35 | 4.35 | -1.58% | 259,709 |
| Jan 20, 2026 | 4.52 | 4.57 | 4.41 | 4.42 | 4.42 | -4.12% | 313,288 |
| Jan 16, 2026 | 4.73 | 4.73 | 4.51 | 4.61 | 4.61 | -2.33% | 481,857 |
| Jan 15, 2026 | 4.84 | 4.89 | 4.65 | 4.72 | 4.72 | -1.67% | 385,835 |
| Jan 14, 2026 | 4.83 | 4.94 | 4.79 | 4.80 | 4.80 | -0.41% | 467,504 |
| Jan 13, 2026 | 4.93 | 4.99 | 4.80 | 4.82 | 4.82 | -2.03% | 229,009 |
| Jan 12, 2026 | 4.88 | 4.93 | 4.70 | 4.92 | 4.92 | 0.82% | 288,819 |
| Jan 9, 2026 | 4.89 | 5.00 | 4.81 | 4.88 | 4.88 | 0.41% | 230,676 |
| Jan 8, 2026 | 4.86 | 4.94 | 4.81 | 4.86 | 4.86 | -0.82% | 136,499 |
| Jan 7, 2026 | 4.84 | 4.94 | 4.80 | 4.90 | 4.90 | 1.24% | 235,207 |
| Jan 6, 2026 | 5.05 | 5.05 | 4.83 | 4.84 | 4.84 | -4.16% | 293,450 |
| Jan 5, 2026 | 4.96 | 5.11 | 4.94 | 5.05 | 5.05 | 1.81% | 291,875 |
| Jan 2, 2026 | 5.16 | 5.23 | 4.92 | 4.96 | 4.96 | -3.69% | 361,441 |
| Dec 31, 2025 | 5.13 | 5.17 | 5.04 | 5.15 | 5.15 | - | 263,130 |
| Dec 30, 2025 | 5.17 | 5.23 | 5.10 | 5.15 | 5.15 | -0.39% | 250,230 |
| Dec 29, 2025 | 5.24 | 5.28 | 5.15 | 5.17 | 5.17 | -1.71% | 191,180 |
| Dec 26, 2025 | 5.37 | 5.37 | 5.22 | 5.26 | 5.26 | -1.87% | 220,620 |
| Dec 24, 2025 | 5.24 | 5.38 | 5.20 | 5.36 | 5.36 | 2.49% | 183,238 |
| Dec 23, 2025 | 5.35 | 5.36 | 5.11 | 5.23 | 5.23 | -2.43% | 255,596 |
| Dec 22, 2025 | 5.33 | 5.41 | 5.31 | 5.36 | 5.36 | 0.75% | 352,298 |
| Dec 19, 2025 | 5.47 | 5.59 | 5.27 | 5.32 | 5.32 | -3.10% | 472,717 |
| Dec 18, 2025 | 5.42 | 5.60 | 5.42 | 5.49 | 5.49 | 2.04% | 218,373 |
| Dec 17, 2025 | 5.44 | 5.54 | 5.35 | 5.38 | 5.38 | -1.28% | 280,517 |
| Dec 16, 2025 | 5.32 | 5.51 | 5.21 | 5.45 | 5.45 | 1.68% | 247,008 |
| Dec 15, 2025 | 5.53 | 5.53 | 5.34 | 5.36 | 5.36 | -2.37% | 319,742 |
| Dec 12, 2025 | 5.53 | 5.56 | 5.46 | 5.49 | 5.49 | -0.54% | 303,221 |
| Dec 11, 2025 | 5.37 | 5.60 | 5.36 | 5.52 | 5.52 | 2.03% | 374,887 |
| Dec 10, 2025 | 5.18 | 5.46 | 5.11 | 5.41 | 5.41 | 4.24% | 345,464 |
| Dec 9, 2025 | 5.13 | 5.28 | 5.13 | 5.19 | 5.19 | 1.17% | 172,768 |
| Dec 8, 2025 | 5.37 | 5.37 | 5.01 | 5.13 | 5.13 | -3.75% | 318,719 |
| Dec 5, 2025 | 5.33 | 5.50 | 5.29 | 5.33 | 5.33 | - | 237,525 |
| Dec 4, 2025 | 5.25 | 5.37 | 5.24 | 5.33 | 5.33 | 1.33% | 269,882 |
| Dec 3, 2025 | 5.07 | 5.28 | 5.04 | 5.26 | 5.26 | 4.16% | 272,168 |
| Dec 2, 2025 | 5.07 | 5.09 | 5.00 | 5.05 | 5.05 | 0.80% | 292,570 |
| Dec 1, 2025 | 5.17 | 5.18 | 5.00 | 5.01 | 5.01 | -3.84% | 348,525 |
| Nov 28, 2025 | 5.22 | 5.27 | 5.17 | 5.21 | 5.21 | -0.38% | 192,967 |
| Nov 26, 2025 | 5.17 | 5.29 | 5.13 | 5.23 | 5.23 | 1.16% | 377,735 |
| Nov 25, 2025 | 5.08 | 5.23 | 5.06 | 5.17 | 5.17 | 1.77% | 268,234 |
| Nov 24, 2025 | 5.12 | 5.17 | 4.95 | 5.08 | 5.08 | -0.97% | 369,252 |
| Nov 21, 2025 | 5.01 | 5.21 | 4.99 | 5.13 | 5.13 | 1.58% | 359,481 |