Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
2.940
-0.190 (-6.07%)
At close: Feb 21, 2025, 4:00 PM
3.030
+0.090 (3.06%)
After-hours: Feb 21, 2025, 6:07 PM EST
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 2.66 | 2.76 | 2.58 | 2.72 | 2.72 | 3.03% | 338,445 |
| Feb 7, 2025 | 2.73 | 2.73 | 2.62 | 2.64 | 2.64 | -2.40% | 108,032 |
| Feb 6, 2025 | 2.72 | 2.75 | 2.66 | 2.71 | 2.71 | 0.19% | 117,580 |
| Feb 5, 2025 | 2.68 | 2.72 | 2.65 | 2.70 | 2.70 | 0.37% | 128,579 |
| Feb 4, 2025 | 2.56 | 2.72 | 2.56 | 2.69 | 2.69 | 5.91% | 165,519 |
| Feb 3, 2025 | 2.60 | 2.62 | 2.47 | 2.54 | 2.54 | -4.51% | 312,162 |
| Jan 31, 2025 | 2.73 | 2.79 | 2.64 | 2.66 | 2.66 | -3.27% | 160,758 |
| Jan 30, 2025 | 2.77 | 2.79 | 2.71 | 2.75 | 2.75 | -0.36% | 197,383 |
| Jan 29, 2025 | 2.78 | 2.80 | 2.71 | 2.76 | 2.76 | -0.72% | 180,782 |
| Jan 28, 2025 | 2.88 | 2.88 | 2.76 | 2.78 | 2.78 | -3.14% | 180,841 |
| Jan 27, 2025 | 2.85 | 2.89 | 2.81 | 2.87 | 2.87 | - | 196,187 |
| Jan 24, 2025 | 2.93 | 2.95 | 2.85 | 2.87 | 2.87 | -1.03% | 221,113 |
| Jan 23, 2025 | 2.83 | 2.90 | 2.81 | 2.90 | 2.90 | 1.40% | 196,642 |
| Jan 22, 2025 | 2.90 | 2.97 | 2.85 | 2.86 | 2.86 | -1.21% | 239,211 |
| Jan 21, 2025 | 3.04 | 3.08 | 2.87 | 2.90 | 2.90 | -4.77% | 390,964 |
| Jan 17, 2025 | 3.04 | 3.07 | 3.00 | 3.04 | 3.04 | 2.01% | 165,304 |
| Jan 16, 2025 | 3.09 | 3.10 | 2.95 | 2.98 | 2.98 | -2.93% | 320,022 |
| Jan 15, 2025 | 3.33 | 3.33 | 3.02 | 3.07 | 3.07 | -5.54% | 271,396 |
| Jan 14, 2025 | 3.15 | 3.40 | 3.14 | 3.25 | 3.25 | 5.86% | 627,578 |
| Jan 13, 2025 | 2.91 | 3.11 | 2.90 | 3.07 | 3.07 | 7.72% | 562,163 |
| Jan 10, 2025 | 2.78 | 2.87 | 2.75 | 2.85 | 2.85 | 1.06% | 326,704 |
| Jan 8, 2025 | 2.87 | 2.89 | 2.76 | 2.82 | 2.82 | -2.93% | 221,998 |
| Jan 7, 2025 | 3.04 | 3.08 | 2.87 | 2.91 | 2.91 | -3.17% | 219,491 |
| Jan 6, 2025 | 3.06 | 3.19 | 3.00 | 3.00 | 3.00 | 0.33% | 324,236 |
| Jan 3, 2025 | 2.92 | 3.01 | 2.85 | 2.99 | 2.99 | 4.55% | 365,531 |
| Jan 2, 2025 | 3.03 | 3.06 | 2.82 | 2.86 | 2.86 | -5.30% | 274,421 |
| Dec 31, 2024 | 3.05 | 3.14 | 2.96 | 3.02 | 3.02 | -1.63% | 235,056 |
| Dec 30, 2024 | 3.19 | 3.27 | 2.99 | 3.07 | 3.07 | -6.12% | 434,696 |
| Dec 27, 2024 | 3.40 | 3.50 | 3.20 | 3.27 | 3.27 | -1.51% | 499,950 |
| Dec 26, 2024 | 3.04 | 3.33 | 3.02 | 3.32 | 3.32 | 9.21% | 933,924 |
| Dec 24, 2024 | 2.98 | 3.04 | 2.94 | 3.04 | 3.04 | 2.01% | 174,789 |
| Dec 23, 2024 | 3.03 | 3.03 | 2.92 | 2.98 | 2.98 | -0.33% | 201,371 |
| Dec 20, 2024 | 2.96 | 3.07 | 2.94 | 2.99 | 2.99 | 2.05% | 347,591 |
| Dec 19, 2024 | 2.97 | 3.01 | 2.81 | 2.93 | 2.93 | - | 240,118 |
| Dec 18, 2024 | 3.12 | 3.17 | 2.90 | 2.93 | 2.93 | -5.79% | 220,737 |
| Dec 17, 2024 | 3.14 | 3.16 | 3.08 | 3.11 | 3.11 | -1.89% | 147,271 |
| Dec 16, 2024 | 3.21 | 3.22 | 3.13 | 3.17 | 3.17 | -0.31% | 115,905 |
| Dec 13, 2024 | 3.10 | 3.19 | 3.09 | 3.18 | 3.18 | 2.58% | 101,115 |
| Dec 12, 2024 | 3.18 | 3.18 | 3.06 | 3.10 | 3.10 | -2.82% | 163,660 |
| Dec 11, 2024 | 3.22 | 3.23 | 3.15 | 3.19 | 3.19 | - | 216,814 |
| Dec 10, 2024 | 3.28 | 3.28 | 3.17 | 3.19 | 3.19 | -2.45% | 173,267 |
| Dec 9, 2024 | 3.33 | 3.44 | 3.24 | 3.27 | 3.27 | -1.80% | 256,582 |
| Dec 6, 2024 | 3.41 | 3.41 | 3.29 | 3.33 | 3.33 | -1.19% | 128,020 |
| Dec 5, 2024 | 3.31 | 3.56 | 3.31 | 3.37 | 3.37 | 1.81% | 155,601 |
| Dec 4, 2024 | 3.32 | 3.35 | 3.17 | 3.31 | 3.31 | -0.60% | 277,516 |
| Dec 3, 2024 | 3.40 | 3.41 | 3.32 | 3.33 | 3.33 | -2.06% | 135,212 |
| Dec 2, 2024 | 3.43 | 3.43 | 3.29 | 3.40 | 3.40 | 0.29% | 307,249 |
| Nov 29, 2024 | 3.34 | 3.42 | 3.33 | 3.39 | 3.39 | 1.19% | 54,195 |
| Nov 27, 2024 | 3.39 | 3.44 | 3.34 | 3.35 | 3.35 | -1.18% | 107,354 |
| Nov 26, 2024 | 3.50 | 3.51 | 3.39 | 3.39 | 3.39 | -3.14% | 87,326 |
| Nov 25, 2024 | 3.51 | 3.58 | 3.48 | 3.50 | 3.50 | 1.16% | 165,504 |
| Nov 22, 2024 | 3.49 | 3.52 | 3.43 | 3.46 | 3.46 | 0.58% | 106,938 |
| Nov 21, 2024 | 3.40 | 3.54 | 3.38 | 3.44 | 3.44 | 1.47% | 146,596 |
| Nov 20, 2024 | 3.29 | 3.39 | 3.26 | 3.39 | 3.39 | 2.73% | 173,513 |
| Nov 19, 2024 | 3.26 | 3.32 | 3.25 | 3.30 | 3.30 | - | 293,363 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.19 | 3.30 | 3.30 | -2.37% | 268,746 |
| Nov 15, 2024 | 3.55 | 3.55 | 3.34 | 3.38 | 3.38 | -4.52% | 157,716 |
| Nov 14, 2024 | 3.68 | 3.70 | 3.54 | 3.54 | 3.54 | -3.80% | 111,717 |
| Nov 13, 2024 | 3.84 | 3.85 | 3.67 | 3.68 | 3.68 | -4.42% | 134,840 |
| Nov 12, 2024 | 3.79 | 3.96 | 3.78 | 3.85 | 3.85 | -0.52% | 134,832 |
| Nov 11, 2024 | 3.98 | 3.98 | 3.67 | 3.87 | 3.87 | -2.76% | 233,797 |
| Nov 8, 2024 | 3.93 | 3.99 | 3.83 | 3.98 | 3.98 | 1.02% | 183,388 |
| Nov 7, 2024 | 4.05 | 4.05 | 3.81 | 3.94 | 3.94 | -2.96% | 156,863 |
| Nov 6, 2024 | 3.93 | 4.09 | 3.83 | 4.06 | 4.06 | 6.01% | 341,831 |
| Nov 5, 2024 | 3.67 | 3.85 | 3.64 | 3.83 | 3.83 | 4.64% | 207,147 |
| Nov 4, 2024 | 3.55 | 3.69 | 3.55 | 3.66 | 3.66 | 3.39% | 123,092 |
| Nov 1, 2024 | 3.62 | 3.66 | 3.53 | 3.54 | 3.54 | -1.94% | 106,266 |
| Oct 31, 2024 | 3.67 | 3.70 | 3.61 | 3.61 | 3.61 | -1.10% | 91,248 |
| Oct 30, 2024 | 3.70 | 3.73 | 3.62 | 3.65 | 3.65 | -1.62% | 91,978 |
| Oct 29, 2024 | 3.80 | 3.83 | 3.65 | 3.71 | 3.71 | -1.85% | 191,476 |
| Oct 28, 2024 | 3.75 | 3.85 | 3.70 | 3.78 | 3.78 | 2.02% | 142,349 |
| Oct 25, 2024 | 3.74 | 3.79 | 3.69 | 3.71 | 3.71 | -0.67% | 80,956 |
| Oct 24, 2024 | 3.78 | 3.84 | 3.71 | 3.73 | 3.73 | -1.58% | 59,700 |
| Oct 23, 2024 | 3.74 | 3.79 | 3.65 | 3.79 | 3.79 | 1.07% | 250,544 |
| Oct 22, 2024 | 3.75 | 3.83 | 3.72 | 3.75 | 3.75 | - | 187,500 |
| Oct 21, 2024 | 3.90 | 3.93 | 3.72 | 3.75 | 3.75 | -5.06% | 156,248 |
| Oct 18, 2024 | 4.03 | 4.05 | 3.94 | 3.95 | 3.95 | -1.50% | 66,527 |
| Oct 17, 2024 | 4.10 | 4.10 | 3.92 | 4.01 | 4.01 | -1.72% | 98,724 |
| Oct 16, 2024 | 3.95 | 4.17 | 3.90 | 4.08 | 4.08 | 5.15% | 205,429 |
| Oct 15, 2024 | 3.77 | 3.93 | 3.69 | 3.88 | 3.88 | 2.92% | 185,771 |
| Oct 14, 2024 | 3.65 | 3.80 | 3.57 | 3.77 | 3.77 | 3.29% | 121,414 |
| Oct 11, 2024 | 3.58 | 3.67 | 3.57 | 3.65 | 3.65 | 1.96% | 77,524 |
| Oct 10, 2024 | 3.60 | 3.64 | 3.54 | 3.58 | 3.58 | -1.10% | 92,036 |
| Oct 9, 2024 | 3.71 | 3.73 | 3.58 | 3.62 | 3.62 | -1.36% | 115,163 |
| Oct 8, 2024 | 3.80 | 3.80 | 3.63 | 3.67 | 3.67 | -2.65% | 108,382 |
| Oct 7, 2024 | 3.67 | 3.86 | 3.65 | 3.77 | 3.77 | 3.57% | 186,185 |
| Oct 4, 2024 | 3.65 | 3.67 | 3.58 | 3.64 | 3.64 | 1.11% | 136,672 |
| Oct 3, 2024 | 3.63 | 3.67 | 3.56 | 3.60 | 3.60 | -1.77% | 94,955 |
| Oct 2, 2024 | 3.59 | 3.69 | 3.54 | 3.67 | 3.67 | 0.69% | 153,113 |
| Oct 1, 2024 | 3.65 | 3.66 | 3.45 | 3.64 | 3.64 | -0.82% | 345,575 |
| Sep 30, 2024 | 3.86 | 3.89 | 3.64 | 3.67 | 3.67 | -4.92% | 197,302 |
| Sep 27, 2024 | 3.98 | 4.00 | 3.70 | 3.86 | 3.86 | -8.10% | 352,775 |