Paysign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.90	12.92	12.25	12.67	12.67	-1.86%	484,637
Sep 22, 2026	12.85	13.00	12.53	12.91	12.91	2.22%	688,889
Sep 21, 2026	12.44	12.72	12.34	12.63	12.63	2.35%	585,938
Sep 18, 2026	12.23	12.50	12.16	12.34	12.34	-0.64%	1,220,257
Sep 17, 2026	11.86	12.61	11.72	12.42	12.42	5.08%	899,846
Sep 16, 2026	12.17	12.35	11.36	11.82	11.82	-2.88%	1,120,062
Sep 15, 2026	12.83	12.83	12.08	12.17	12.17	-5.14%	777,197
Sep 14, 2026	13.05	13.29	12.74	12.83	12.83	-1.38%	553,347
Sep 11, 2026	13.37	13.70	12.90	13.01	13.01	-2.47%	773,820
Sep 10, 2026	12.93	13.44	12.74	13.34	13.34	2.38%	821,163
Sep 9, 2026	12.75	13.21	12.64	13.03	13.03	1.16%	766,996
Sep 8, 2026	13.51	13.51	12.71	12.88	12.88	-4.24%	1,098,898
Sep 4, 2026	12.86	13.48	12.55	13.45	13.45	3.78%	938,286
Sep 3, 2026	12.68	13.09	12.61	12.96	12.96	3.43%	599,882
Sep 2, 2026	12.36	12.66	12.22	12.53	12.53	1.09%	505,936
Sep 1, 2026	12.39	12.50	12.08	12.40	12.40	-0.52%	633,177
Aug 31, 2026	12.92	12.94	12.11	12.46	12.46	-3.34%	1,087,246
Aug 28, 2026	13.10	13.19	12.65	12.89	12.89	-2.05%	727,813
Aug 27, 2026	13.26	13.66	12.56	13.16	13.16	-0.53%	601,040
Aug 26, 2026	13.91	14.02	13.11	13.23	13.23	-6.44%	779,706
Aug 25, 2026	13.78	14.43	13.34	14.14	14.14	3.59%	889,268
Aug 24, 2026	14.15	14.41	13.54	13.65	13.65	-3.12%	757,834
Aug 21, 2026	13.91	14.25	13.71	14.09	14.09	1.95%	984,022
Aug 20, 2026	13.76	13.88	13.51	13.82	13.82	0.14%	496,739
Aug 19, 2026	13.50	13.96	13.25	13.80	13.80	2.07%	551,338
Aug 18, 2026	13.00	13.74	12.72	13.52	13.52	4.00%	739,326
Aug 17, 2026	13.04	13.16	12.72	13.00	13.00	-1.29%	612,345
Aug 14, 2026	13.12	13.25	12.92	13.17	13.17	1.15%	455,570
Aug 13, 2026	12.85	13.15	12.59	13.02	13.02	1.72%	650,740
Aug 12, 2026	12.78	12.85	12.53	12.80	12.80	1.35%	520,762
Aug 11, 2026	12.65	12.72	12.36	12.63	12.63	0.80%	562,122
Aug 10, 2026	12.80	12.89	12.29	12.53	12.53	0.40%	907,164
Aug 7, 2026	12.64	12.85	12.02	12.48	12.48	0.65%	1,207,430
Aug 6, 2026	10.36	12.84	10.30	12.40	12.40	29.30%	3,326,642
Aug 5, 2026	9.39	9.60	9.03	9.59	9.59	3.34%	791,919
Aug 4, 2026	9.31	9.49	9.22	9.28	9.28	0.32%	552,194
Aug 3, 2026	9.10	9.34	9.08	9.25	9.25	3.24%	583,811
Jul 31, 2026	9.16	9.24	8.93	8.96	8.96	-2.18%	270,557
Jul 30, 2026	9.25	9.32	8.92	9.16	9.16	-0.97%	416,573
Jul 29, 2026	9.08	9.49	9.01	9.25	9.25	1.43%	730,009
Jul 28, 2026	8.91	9.22	8.80	9.12	9.12	2.59%	406,876
Jul 27, 2026	8.85	9.24	8.83	8.89	8.89	2.30%	500,748
Jul 24, 2026	8.36	8.88	8.26	8.69	8.69	3.58%	621,537
Jul 23, 2026	8.94	8.94	8.35	8.39	8.39	-6.36%	579,587
Jul 22, 2026	8.92	9.06	8.72	8.96	8.96	-0.22%	576,696
Jul 21, 2026	8.89	9.17	8.70	8.98	8.98	1.13%	852,376
Jul 20, 2026	8.61	9.11	8.61	8.88	8.88	3.86%	365,854
Jul 17, 2026	8.51	8.79	8.40	8.55	8.55	-2.06%	321,574
Jul 16, 2026	8.52	9.06	8.52	8.73	8.73	2.83%	514,655
Jul 15, 2026	8.78	8.90	8.44	8.49	8.49	-2.41%	457,472