Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
4.200
+0.050 (1.20%)
At close: Sep 26, 2024, 4:00 PM
4.030
-0.170 (-4.05%)
After-hours: Sep 26, 2024, 5:48 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 4.19 | 4.21 | 4.09 | 4.15 | 4.15 | -0.72% | 100,222 |
| Sep 24, 2024 | 4.26 | 4.33 | 4.13 | 4.18 | 4.18 | -1.42% | 214,479 |
| Sep 23, 2024 | 4.45 | 4.47 | 4.23 | 4.24 | 4.24 | -4.50% | 193,411 |
| Sep 20, 2024 | 4.52 | 4.55 | 4.42 | 4.44 | 4.44 | -1.33% | 239,849 |
| Sep 19, 2024 | 4.47 | 4.52 | 4.37 | 4.50 | 4.50 | 3.45% | 99,643 |
| Sep 18, 2024 | 4.49 | 4.50 | 4.34 | 4.35 | 4.35 | -2.90% | 90,701 |
| Sep 17, 2024 | 4.36 | 4.50 | 4.32 | 4.48 | 4.48 | 3.46% | 117,709 |
| Sep 16, 2024 | 4.44 | 4.44 | 4.26 | 4.33 | 4.33 | -2.48% | 91,754 |
| Sep 13, 2024 | 4.35 | 4.52 | 4.32 | 4.44 | 4.44 | 2.30% | 138,341 |
| Sep 12, 2024 | 4.25 | 4.42 | 4.22 | 4.34 | 4.34 | 2.60% | 100,866 |
| Sep 11, 2024 | 4.27 | 4.27 | 4.15 | 4.23 | 4.23 | -1.63% | 80,656 |
| Sep 10, 2024 | 4.25 | 4.34 | 4.16 | 4.30 | 4.30 | 0.70% | 98,725 |
| Sep 9, 2024 | 4.22 | 4.38 | 4.10 | 4.27 | 4.27 | 2.40% | 108,582 |
| Sep 6, 2024 | 4.40 | 4.40 | 4.17 | 4.17 | 4.17 | -5.44% | 132,702 |
| Sep 5, 2024 | 4.47 | 4.47 | 4.30 | 4.41 | 4.41 | -1.34% | 100,978 |
| Sep 4, 2024 | 4.50 | 4.55 | 4.41 | 4.47 | 4.47 | -3.46% | 112,022 |
| Sep 3, 2024 | 4.69 | 4.75 | 4.54 | 4.63 | 4.63 | -2.32% | 232,473 |
| Aug 30, 2024 | 4.75 | 4.75 | 4.68 | 4.74 | 4.74 | 0.42% | 125,620 |
| Aug 29, 2024 | 4.73 | 4.80 | 4.68 | 4.72 | 4.72 | 0.64% | 69,704 |
| Aug 28, 2024 | 4.83 | 4.89 | 4.68 | 4.69 | 4.69 | -3.70% | 54,368 |
| Aug 27, 2024 | 4.95 | 4.97 | 4.77 | 4.87 | 4.87 | -1.02% | 133,980 |
| Aug 26, 2024 | 4.97 | 5.00 | 4.80 | 4.92 | 4.92 | -0.40% | 135,372 |
| Aug 23, 2024 | 4.75 | 4.94 | 4.66 | 4.94 | 4.94 | 5.56% | 238,433 |
| Aug 22, 2024 | 4.73 | 4.77 | 4.66 | 4.68 | 4.68 | -1.27% | 64,023 |
| Aug 21, 2024 | 4.78 | 4.78 | 4.69 | 4.74 | 4.74 | 0.21% | 94,341 |
| Aug 20, 2024 | 4.72 | 4.78 | 4.64 | 4.73 | 4.73 | 0.21% | 71,550 |
| Aug 19, 2024 | 4.84 | 4.84 | 4.65 | 4.72 | 4.72 | -1.36% | 115,062 |
| Aug 16, 2024 | 4.72 | 4.82 | 4.66 | 4.79 | 4.79 | 1.38% | 119,820 |
| Aug 15, 2024 | 4.66 | 4.80 | 4.55 | 4.72 | 4.72 | 4.66% | 122,367 |
| Aug 14, 2024 | 4.65 | 4.72 | 4.45 | 4.51 | 4.51 | -2.59% | 105,075 |
| Aug 13, 2024 | 4.56 | 4.65 | 4.47 | 4.63 | 4.63 | 1.65% | 113,180 |
| Aug 12, 2024 | 4.52 | 4.57 | 4.46 | 4.56 | 4.56 | 0.11% | 132,481 |
| Aug 9, 2024 | 4.61 | 4.61 | 4.42 | 4.55 | 4.55 | -0.55% | 120,127 |
| Aug 8, 2024 | 4.49 | 4.63 | 4.43 | 4.58 | 4.58 | 3.27% | 110,177 |
| Aug 7, 2024 | 4.73 | 4.73 | 4.40 | 4.43 | 4.43 | -4.32% | 125,925 |
| Aug 6, 2024 | 4.50 | 4.75 | 4.50 | 4.63 | 4.63 | 3.58% | 289,690 |
| Aug 5, 2024 | 4.33 | 4.48 | 4.09 | 4.47 | 4.47 | 0.79% | 405,826 |
| Aug 2, 2024 | 4.72 | 4.72 | 4.40 | 4.44 | 4.44 | -8.93% | 438,620 |
| Aug 1, 2024 | 5.59 | 5.59 | 4.87 | 4.87 | 4.87 | -8.63% | 500,307 |
| Jul 31, 2024 | 5.24 | 5.43 | 5.19 | 5.33 | 5.33 | 2.11% | 193,562 |
| Jul 30, 2024 | 5.18 | 5.24 | 5.07 | 5.22 | 5.22 | 1.56% | 113,715 |
| Jul 29, 2024 | 5.39 | 5.39 | 5.08 | 5.14 | 5.14 | -3.38% | 121,302 |
| Jul 26, 2024 | 5.34 | 5.34 | 5.23 | 5.32 | 5.32 | 1.53% | 73,653 |
| Jul 25, 2024 | 5.12 | 5.33 | 5.07 | 5.24 | 5.24 | 1.95% | 156,597 |
| Jul 24, 2024 | 5.45 | 5.45 | 5.10 | 5.14 | 5.14 | -6.20% | 249,772 |
| Jul 23, 2024 | 5.22 | 5.55 | 5.19 | 5.48 | 5.48 | 5.18% | 400,557 |
| Jul 22, 2024 | 5.20 | 5.23 | 5.05 | 5.21 | 5.21 | 1.17% | 188,419 |
| Jul 19, 2024 | 5.16 | 5.32 | 5.11 | 5.15 | 5.15 | 0.98% | 136,351 |
| Jul 18, 2024 | 5.12 | 5.24 | 5.02 | 5.10 | 5.10 | -0.97% | 126,648 |
| Jul 17, 2024 | 5.22 | 5.25 | 5.02 | 5.15 | 5.15 | -1.34% | 273,948 |
| Jul 16, 2024 | 4.60 | 5.31 | 4.60 | 5.22 | 5.22 | 20.55% | 1,776,646 |
| Jul 15, 2024 | 4.15 | 4.34 | 4.08 | 4.33 | 4.33 | 4.34% | 105,168 |
| Jul 12, 2024 | 4.20 | 4.25 | 4.11 | 4.15 | 4.15 | 0.24% | 81,680 |
| Jul 11, 2024 | 3.98 | 4.15 | 3.93 | 4.14 | 4.14 | 5.61% | 157,168 |
| Jul 10, 2024 | 3.88 | 3.92 | 3.83 | 3.92 | 3.92 | 0.51% | 66,670 |
| Jul 9, 2024 | 3.91 | 3.95 | 3.87 | 3.90 | 3.90 | -0.51% | 47,634 |
| Jul 8, 2024 | 3.95 | 4.01 | 3.89 | 3.92 | 3.92 | 0.26% | 92,558 |
| Jul 5, 2024 | 3.98 | 3.98 | 3.76 | 3.91 | 3.91 | -1.51% | 191,391 |
| Jul 3, 2024 | 4.05 | 4.05 | 3.93 | 3.97 | 3.97 | -1.24% | 79,234 |
| Jul 2, 2024 | 3.95 | 4.04 | 3.85 | 4.02 | 4.02 | 1.77% | 128,034 |
| Jul 1, 2024 | 4.32 | 4.40 | 3.93 | 3.95 | 3.95 | -8.35% | 222,561 |
| Jun 28, 2024 | 4.04 | 4.50 | 4.04 | 4.31 | 4.31 | 7.48% | 676,036 |
| Jun 27, 2024 | 3.86 | 4.02 | 3.85 | 4.01 | 4.01 | 4.16% | 61,293 |
| Jun 26, 2024 | 3.83 | 3.88 | 3.68 | 3.85 | 3.85 | -0.52% | 134,471 |
| Jun 25, 2024 | 3.86 | 3.97 | 3.83 | 3.87 | 3.87 | -0.26% | 43,370 |
| Jun 24, 2024 | 3.92 | 4.04 | 3.86 | 3.88 | 3.88 | -1.52% | 73,252 |
| Jun 21, 2024 | 3.91 | 3.95 | 3.87 | 3.94 | 3.94 | 0.25% | 143,593 |
| Jun 20, 2024 | 3.89 | 3.97 | 3.81 | 3.93 | 3.93 | 1.55% | 75,260 |
| Jun 18, 2024 | 3.87 | 3.96 | 3.85 | 3.87 | 3.87 | -0.77% | 64,902 |
| Jun 17, 2024 | 3.85 | 3.94 | 3.75 | 3.90 | 3.90 | 0.78% | 124,479 |
| Jun 14, 2024 | 4.00 | 4.00 | 3.83 | 3.87 | 3.87 | -3.85% | 183,324 |
| Jun 13, 2024 | 4.24 | 4.33 | 4.00 | 4.03 | 4.03 | -5.52% | 93,450 |
| Jun 12, 2024 | 4.25 | 4.34 | 4.22 | 4.26 | 4.26 | 3.15% | 96,593 |
| Jun 11, 2024 | 4.11 | 4.14 | 4.03 | 4.13 | 4.13 | -0.48% | 90,458 |
| Jun 10, 2024 | 4.00 | 4.22 | 3.99 | 4.15 | 4.15 | 1.97% | 134,874 |
| Jun 7, 2024 | 4.20 | 4.24 | 4.07 | 4.07 | 4.07 | -4.01% | 123,459 |
| Jun 6, 2024 | 4.19 | 4.27 | 4.12 | 4.24 | 4.24 | 0.47% | 164,596 |
| Jun 5, 2024 | 4.15 | 4.37 | 4.15 | 4.22 | 4.22 | -0.71% | 315,318 |
| Jun 4, 2024 | 4.50 | 4.50 | 4.18 | 4.25 | 4.25 | -5.56% | 202,050 |
| Jun 3, 2024 | 4.53 | 4.64 | 4.40 | 4.50 | 4.50 | -0.66% | 179,126 |
| May 31, 2024 | 4.67 | 4.69 | 4.51 | 4.53 | 4.53 | -1.74% | 131,483 |
| May 30, 2024 | 4.60 | 4.71 | 4.58 | 4.61 | 4.61 | 1.10% | 111,576 |
| May 29, 2024 | 4.66 | 4.71 | 4.51 | 4.56 | 4.56 | -2.98% | 147,592 |
| May 28, 2024 | 4.77 | 4.85 | 4.66 | 4.70 | 4.70 | -2.49% | 178,212 |
| May 24, 2024 | 4.75 | 4.84 | 4.74 | 4.82 | 4.82 | 1.58% | 158,212 |
| May 23, 2024 | 4.97 | 4.97 | 4.71 | 4.75 | 4.75 | -4.33% | 241,948 |
| May 22, 2024 | 4.93 | 4.96 | 4.85 | 4.96 | 4.96 | 1.43% | 194,681 |
| May 21, 2024 | 5.00 | 5.01 | 4.84 | 4.89 | 4.89 | -2.59% | 143,188 |
| May 20, 2024 | 4.94 | 5.09 | 4.87 | 5.02 | 5.02 | 2.24% | 242,117 |
| May 17, 2024 | 4.97 | 5.00 | 4.90 | 4.91 | 4.91 | -0.61% | 100,644 |
| May 16, 2024 | 4.92 | 4.97 | 4.83 | 4.94 | 4.94 | 1.54% | 114,297 |
| May 15, 2024 | 4.84 | 4.89 | 4.77 | 4.87 | 4.87 | 1.35% | 140,452 |
| May 14, 2024 | 4.81 | 4.83 | 4.71 | 4.80 | 4.80 | 1.27% | 124,012 |
| May 13, 2024 | 4.91 | 4.91 | 4.69 | 4.74 | 4.74 | -2.07% | 174,391 |
| May 10, 2024 | 4.90 | 4.98 | 4.78 | 4.84 | 4.84 | -1.63% | 193,652 |
| May 9, 2024 | 4.60 | 4.92 | 4.56 | 4.92 | 4.92 | 7.66% | 318,280 |
| May 8, 2024 | 4.55 | 4.77 | 4.42 | 4.57 | 4.57 | -2.14% | 393,063 |
| May 7, 2024 | 4.56 | 4.68 | 4.51 | 4.67 | 4.67 | 1.74% | 220,492 |
| May 6, 2024 | 4.78 | 4.80 | 4.52 | 4.59 | 4.59 | -2.96% | 304,092 |
| May 3, 2024 | 4.68 | 4.74 | 4.64 | 4.73 | 4.73 | 2.60% | 175,774 |