Paysign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	2.09	2.17	2.09	2.12	2.12	-	188,605
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
Mar 21, 2025	2.33	2.38	2.25	2.34	2.34	-0.85%	293,873
Mar 20, 2025	2.37	2.43	2.34	2.36	2.36	-0.84%	107,342
Mar 19, 2025	2.45	2.45	2.36	2.38	2.38	-2.06%	172,829
Mar 18, 2025	2.41	2.45	2.39	2.43	2.43	-	95,503
Mar 17, 2025	2.43	2.46	2.39	2.43	2.43	-	95,724
Mar 14, 2025	2.40	2.48	2.39	2.43	2.43	2.97%	127,321
Mar 13, 2025	2.41	2.42	2.33	2.36	2.36	-1.26%	163,539
Mar 12, 2025	2.38	2.45	2.35	2.39	2.39	2.14%	128,770
Mar 11, 2025	2.38	2.41	2.32	2.34	2.34	-1.68%	137,473
Mar 10, 2025	2.44	2.44	2.35	2.38	2.38	-4.03%	180,246
Mar 7, 2025	2.48	2.52	2.42	2.48	2.48	0.40%	172,248
Mar 6, 2025	2.47	2.53	2.40	2.47	2.47	-1.20%	163,721
Mar 5, 2025	2.42	2.53	2.42	2.50	2.50	3.31%	222,012
Mar 4, 2025	2.35	2.51	2.31	2.42	2.42	0.83%	227,358
Mar 3, 2025	2.67	2.67	2.39	2.40	2.40	-9.43%	391,933
Feb 28, 2025	2.62	2.65	2.54	2.65	2.65	1.15%	226,436
Feb 27, 2025	2.74	2.79	2.62	2.62	2.62	-5.07%	228,457
Feb 26, 2025	2.72	2.85	2.69	2.76	2.76	1.85%	232,393
Feb 25, 2025	2.71	2.77	2.66	2.71	2.71	-	289,208
Feb 24, 2025	2.96	2.98	2.70	2.71	2.71	-7.82%	529,009
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