Paysign Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	14.46	15.36	14.15	15.10	15.10	4.86%	730,766
Nov 2, 2026	13.95	14.67	13.94	14.40	14.40	3.37%	1,541,400
Oct 30, 2026	14.16	14.59	13.67	13.93	13.93	-2.86%	503,683
Oct 29, 2026	14.18	14.66	13.78	14.34	14.34	2.65%	483,295
Oct 28, 2026	14.50	14.57	13.57	13.97	13.97	-3.92%	1,178,781
Oct 27, 2026	14.22	14.86	14.10	14.54	14.54	2.04%	587,106
Oct 26, 2026	14.83	15.00	14.13	14.25	14.25	-4.49%	849,978
Oct 23, 2026	15.04	15.17	14.46	14.92	14.92	-1.91%	653,163
Oct 22, 2026	15.48	15.68	14.75	15.21	15.21	-2.62%	691,231
Oct 21, 2026	15.30	15.87	15.00	15.62	15.62	2.70%	621,702
Oct 20, 2026	15.16	16.16	15.15	15.21	15.21	-0.85%	1,503,328
Oct 19, 2026	14.90	15.40	14.82	15.34	15.34	3.65%	854,919
Oct 16, 2026	15.70	15.80	14.30	14.80	14.80	-5.13%	1,226,391
Oct 15, 2026	14.95	15.63	14.89	15.60	15.60	2.90%	747,615
Oct 14, 2026	15.27	15.37	14.67	15.16	15.16	-2.07%	825,397
Oct 13, 2026	15.07	15.62	15.04	15.48	15.48	2.04%	800,437
Oct 12, 2026	15.44	15.58	14.93	15.17	15.17	-1.30%	632,383
Oct 9, 2026	15.00	15.45	14.91	15.37	15.37	2.74%	787,236
Oct 8, 2026	14.85	15.09	14.64	14.96	14.96	0.07%	753,489
Oct 7, 2026	14.22	15.09	14.21	14.95	14.95	4.11%	874,526
Oct 6, 2026	14.86	14.91	14.12	14.36	14.36	-3.04%	662,709
Oct 5, 2026	14.32	14.81	14.02	14.81	14.81	4.08%	697,323
Oct 2, 2026	14.23	14.45	13.75	14.23	14.23	-0.91%	862,481
Oct 1, 2026	13.50	14.93	13.48	14.36	14.36	6.53%	2,538,210
Sep 30, 2026	12.95	13.52	12.88	13.48	13.48	4.90%	1,191,587
Sep 29, 2026	12.74	12.91	12.56	12.85	12.85	1.02%	399,472
Sep 28, 2026	12.57	12.78	12.30	12.72	12.72	0.39%	575,986
Sep 25, 2026	12.90	13.16	12.54	12.67	12.67	-2.24%	720,283
Sep 24, 2026	12.65	12.97	12.50	12.96	12.96	2.29%	616,277
Sep 23, 2026	12.90	12.92	12.25	12.67	12.67	-1.86%	485,564
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