Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
6.86
+0.30 (4.57%)
At close: May 1, 2026, 4:00 PM EDT
7.06
+0.20 (2.92%)
After-hours: May 1, 2026, 7:55 PM EDT
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.60 | 6.93 | 6.46 | 6.86 | 6.86 | 4.57% | 593,788 |
| Apr 30, 2026 | 6.57 | 6.64 | 6.40 | 6.56 | 6.56 | -0.46% | 388,544 |
| 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 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.60 | 5.82 | 5.82 | -1.36% | 932,327 |
| Mar 31, 2026 | 5.85 | 5.94 | 5.66 | 5.90 | 5.90 | 2.43% | 980,099 |
| Mar 30, 2026 | 5.62 | 6.10 | 5.62 | 5.76 | 5.76 | 2.49% | 1,615,456 |
| Mar 27, 2026 | 5.30 | 5.78 | 5.24 | 5.62 | 5.62 | 5.44% | 1,569,083 |
| Mar 26, 2026 | 5.11 | 5.57 | 4.94 | 5.33 | 5.33 | 3.50% | 3,003,752 |
| Mar 25, 2026 | 4.40 | 5.24 | 4.26 | 5.15 | 5.15 | 36.60% | 9,453,217 |
| Mar 24, 2026 | 3.30 | 3.79 | 3.22 | 3.77 | 3.77 | 12.87% | 3,556,062 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.28 | 3.34 | 3.34 | 3.41% | 357,402 |
| Mar 20, 2026 | 3.18 | 3.29 | 3.13 | 3.23 | 3.23 | 1.57% | 339,417 |
| Mar 19, 2026 | 3.19 | 3.22 | 3.08 | 3.18 | 3.18 | -1.24% | 365,329 |
| Mar 18, 2026 | 3.40 | 3.42 | 3.20 | 3.22 | 3.22 | -5.29% | 367,332 |
| Mar 17, 2026 | 3.56 | 3.65 | 3.39 | 3.40 | 3.40 | -3.68% | 438,355 |
| 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% | 365,323 |
| Mar 12, 2026 | 3.58 | 3.64 | 3.52 | 3.54 | 3.54 | -2.48% | 305,270 |
| Mar 11, 2026 | 3.65 | 3.68 | 3.56 | 3.63 | 3.63 | -1.36% | 197,045 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.58 | 3.68 | 3.68 | - | 296,372 |
| Mar 9, 2026 | 3.73 | 3.73 | 3.61 | 3.68 | 3.68 | -3.16% | 288,464 |
| Mar 6, 2026 | 3.76 | 3.80 | 3.70 | 3.80 | 3.80 | -1.30% | 301,179 |
| Mar 5, 2026 | 3.80 | 3.92 | 3.73 | 3.85 | 3.85 | 1.32% | 402,439 |
| Mar 4, 2026 | 3.68 | 3.88 | 3.62 | 3.80 | 3.80 | 3.83% | 357,591 |
| Mar 3, 2026 | 3.52 | 3.68 | 3.48 | 3.66 | 3.66 | 0.83% | 242,336 |
| Mar 2, 2026 | 3.50 | 3.68 | 3.50 | 3.63 | 3.63 | 2.25% | 227,037 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.48 | 3.55 | 3.55 | -3.27% | 380,953 |
| Feb 26, 2026 | 3.43 | 3.71 | 3.43 | 3.67 | 3.67 | 8.26% | 591,227 |
| Feb 25, 2026 | 3.30 | 3.43 | 3.22 | 3.39 | 3.39 | 3.04% | 457,700 |
| Feb 24, 2026 | 3.22 | 3.41 | 3.22 | 3.29 | 3.29 | 2.49% | 221,263 |
| Feb 23, 2026 | 3.25 | 3.28 | 3.14 | 3.21 | 3.21 | -2.13% | 272,671 |
| Feb 20, 2026 | 3.28 | 3.34 | 3.23 | 3.28 | 3.28 | -0.61% | 250,623 |