Paysign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	6.75	7.10	6.52	6.99	6.99	4.48%	638,152
Jun 11, 2026	6.99	6.99	6.67	6.69	6.69	-3.74%	436,353
Jun 10, 2026	6.84	7.15	6.83	6.95	6.95	0.87%	454,533
Jun 9, 2026	6.63	6.93	6.62	6.89	6.89	4.08%	556,304
Jun 8, 2026	6.85	6.92	6.62	6.62	6.62	-2.50%	494,531
Jun 5, 2026	6.98	7.15	6.71	6.79	6.79	-2.58%	537,779
Jun 4, 2026	6.82	7.06	6.78	6.97	6.97	2.35%	413,636
Jun 3, 2026	7.36	7.37	6.72	6.81	6.81	-7.97%	606,709
Jun 2, 2026	7.62	7.77	7.32	7.40	7.40	-4.52%	571,877
Jun 1, 2026	7.32	8.04	7.27	7.75	7.75	6.60%	1,734,230
May 29, 2026	7.22	7.35	7.03	7.27	7.27	1.11%	476,052
May 28, 2026	7.05	7.26	6.83	7.19	7.19	1.13%	520,326
May 27, 2026	6.93	7.24	6.89	7.11	7.11	2.75%	578,878
May 26, 2026	6.78	7.07	6.70	6.92	6.92	2.98%	852,639
May 22, 2026	6.37	6.78	6.36	6.72	6.72	5.99%	533,670
May 21, 2026	6.06	6.44	5.92	6.34	6.34	3.09%	523,283
May 20, 2026	5.97	6.15	5.82	6.15	6.15	3.19%	532,136
May 19, 2026	5.94	6.08	5.88	5.96	5.96	1.62%	694,774
May 18, 2026	5.70	6.00	5.69	5.87	5.87	4.36%	681,600
May 15, 2026	5.80	5.89	5.44	5.62	5.62	-2.94%	494,650
May 14, 2026	5.79	6.06	5.65	5.79	5.79	-0.69%	944,934
May 13, 2026	6.00	6.11	4.81	5.83	5.83	-12.33%	2,836,368
May 12, 2026	6.63	6.80	6.15	6.65	6.65	-0.75%	1,859,157
May 11, 2026	6.15	6.71	6.15	6.70	6.70	7.72%	853,413
May 8, 2026	6.65	6.71	6.11	6.22	6.22	-7.30%	1,033,488
May 7, 2026	6.55	7.04	6.46	6.71	6.71	2.76%	1,950,863
May 6, 2026	6.68	6.77	6.52	6.53	6.53	-3.26%	494,485
May 5, 2026	6.85	6.91	6.59	6.75	6.75	-1.46%	710,314
May 4, 2026	6.84	7.05	6.70	6.85	6.85	-0.15%	584,971
May 1, 2026	6.60	6.93	6.46	6.86	6.86	4.57%	601,948
Apr 30, 2026	6.57	6.64	6.40	6.56	6.56	-0.46%	388,790
Apr 29, 2026	6.56	6.61	6.39	6.59	6.59	0.46%	483,967
Apr 28, 2026	6.40	6.61	6.38	6.56	6.56	2.50%	583,281
Apr 27, 2026	6.22	6.51	6.16	6.40	6.40	2.89%	719,178
Apr 24, 2026	6.10	6.22	5.90	6.22	6.22	2.13%	388,283
Apr 23, 2026	6.35	6.45	5.99	6.09	6.09	-4.84%	541,212
Apr 22, 2026	6.37	6.43	6.15	6.40	6.40	1.91%	541,285
Apr 21, 2026	6.30	6.55	6.20	6.28	6.28	-0.48%	727,269
Apr 20, 2026	6.20	6.48	6.06	6.31	6.31	0.32%	862,775
Apr 17, 2026	5.98	6.39	5.88	6.29	6.29	7.71%	927,736
Apr 16, 2026	5.83	5.89	5.74	5.84	5.84	0.69%	445,988
Apr 15, 2026	5.75	5.90	5.68	5.80	5.80	1.40%	467,870
Apr 14, 2026	5.70	5.90	5.62	5.72	5.72	-0.17%	610,622
Apr 13, 2026	5.40	5.79	5.17	5.73	5.73	9.56%	836,255
Apr 10, 2026	5.55	5.57	5.10	5.23	5.23	-5.42%	1,509,646
Apr 9, 2026	5.99	5.99	5.49	5.53	5.53	-7.53%	1,067,861
Apr 8, 2026	6.02	6.09	5.89	5.98	5.98	1.87%	1,220,562
Apr 7, 2026	5.85	5.99	5.78	5.87	5.87	-0.84%	1,034,497
Apr 6, 2026	5.96	5.98	5.66	5.92	5.92	-	1,214,187
Apr 2, 2026	5.74	6.02	5.64	5.92	5.92	1.72%	1,006,916