Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
3.120
-0.100 (-3.11%)
Mar 19, 2026, 2:18 PM EDT - Market open
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.19 | 3.22 | 3.14 | 3.16 | - | -1.86% | 81,726 |
| Mar 18, 2026 | 3.40 | 3.42 | 3.20 | 3.22 | 3.22 | -5.29% | 367,221 |
| Mar 17, 2026 | 3.56 | 3.65 | 3.39 | 3.40 | 3.40 | -3.68% | 437,935 |
| Mar 16, 2026 | 3.52 | 3.60 | 3.45 | 3.53 | 3.53 | 2.62% | 416,688 |
| Mar 13, 2026 | 3.56 | 3.59 | 3.41 | 3.44 | 3.44 | -2.82% | 365,043 |
| Mar 12, 2026 | 3.58 | 3.64 | 3.52 | 3.54 | 3.54 | -2.48% | 304,110 |
| Mar 11, 2026 | 3.65 | 3.68 | 3.56 | 3.63 | 3.63 | -1.36% | 197,039 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.58 | 3.68 | 3.68 | - | 296,365 |
| Mar 9, 2026 | 3.73 | 3.73 | 3.61 | 3.68 | 3.68 | -3.16% | 287,815 |
| Mar 6, 2026 | 3.76 | 3.80 | 3.70 | 3.80 | 3.80 | -1.30% | 301,178 |
| Mar 5, 2026 | 3.80 | 3.92 | 3.73 | 3.85 | 3.85 | 1.32% | 402,432 |
| Mar 4, 2026 | 3.68 | 3.88 | 3.62 | 3.80 | 3.80 | 3.83% | 357,198 |
| Mar 3, 2026 | 3.52 | 3.68 | 3.48 | 3.66 | 3.66 | 0.83% | 242,249 |
| Mar 2, 2026 | 3.50 | 3.68 | 3.50 | 3.63 | 3.63 | 2.25% | 227,028 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.48 | 3.55 | 3.55 | -3.27% | 380,908 |
| Feb 26, 2026 | 3.43 | 3.71 | 3.43 | 3.67 | 3.67 | 8.26% | 590,514 |
| Feb 25, 2026 | 3.30 | 3.43 | 3.22 | 3.39 | 3.39 | 3.04% | 457,297 |
| Feb 24, 2026 | 3.22 | 3.41 | 3.22 | 3.29 | 3.29 | 2.49% | 221,262 |
| Feb 23, 2026 | 3.25 | 3.28 | 3.14 | 3.21 | 3.21 | -2.13% | 272,668 |
| Feb 20, 2026 | 3.28 | 3.34 | 3.23 | 3.28 | 3.28 | -0.61% | 249,196 |
| Feb 19, 2026 | 3.25 | 3.31 | 3.19 | 3.30 | 3.30 | 0.92% | 300,078 |
| Feb 18, 2026 | 3.37 | 3.44 | 3.26 | 3.27 | 3.27 | -2.68% | 212,570 |
| Feb 17, 2026 | 3.37 | 3.46 | 3.29 | 3.36 | 3.36 | -0.88% | 414,224 |
| Feb 13, 2026 | 3.34 | 3.51 | 3.34 | 3.39 | 3.39 | 2.11% | 295,609 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -2.06% | 325,086 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.25 | 3.39 | 3.39 | -2.02% | 421,018 |
| Feb 10, 2026 | 3.64 | 3.70 | 3.45 | 3.46 | 3.46 | -4.42% | 499,174 |
| Feb 9, 2026 | 3.72 | 3.81 | 3.61 | 3.62 | 3.62 | -2.69% | 674,605 |
| Feb 6, 2026 | 3.58 | 3.73 | 3.58 | 3.72 | 3.72 | 5.08% | 388,430 |
| Feb 5, 2026 | 3.65 | 3.71 | 3.53 | 3.54 | 3.54 | -4.32% | 492,338 |
| 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 |