Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
3.440
+0.050 (1.47%)
Nov 21, 2024, 4:00 PM EST - Market closed
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.20 | 4.28 | 4.15 | 4.20 | 4.20 | 1.20% | 151,529 |
| 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 |