Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
12.96
+0.43 (3.43%)
At close: Sep 3, 2026, 4:00 PM EDT
13.10
+0.14 (1.08%)
After-hours: Sep 3, 2026, 7:54 PM EDT
Paysign Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.68 | 13.09 | 12.61 | 12.96 | 12.96 | 3.43% | 596,411 |
| Sep 2, 2026 | 12.36 | 12.66 | 12.22 | 12.53 | 12.53 | 1.09% | 505,865 |
| Sep 1, 2026 | 12.39 | 12.50 | 12.08 | 12.40 | 12.40 | -0.52% | 633,171 |
| Aug 31, 2026 | 12.92 | 12.94 | 12.11 | 12.46 | 12.46 | -3.34% | 1,087,055 |
| Aug 28, 2026 | 13.10 | 13.19 | 12.65 | 12.89 | 12.89 | -2.05% | 727,571 |
| Aug 27, 2026 | 13.26 | 13.66 | 12.56 | 13.16 | 13.16 | -0.53% | 599,840 |
| Aug 26, 2026 | 13.91 | 14.02 | 13.11 | 13.23 | 13.23 | -6.44% | 776,536 |
| Aug 25, 2026 | 13.78 | 14.43 | 13.34 | 14.14 | 14.14 | 3.59% | 888,559 |
| Aug 24, 2026 | 14.15 | 14.41 | 13.54 | 13.65 | 13.65 | -3.12% | 756,914 |
| Aug 21, 2026 | 13.91 | 14.25 | 13.71 | 14.09 | 14.09 | 1.95% | 981,995 |
| Aug 20, 2026 | 13.76 | 13.88 | 13.51 | 13.82 | 13.82 | 0.14% | 496,493 |
| Aug 19, 2026 | 13.50 | 13.96 | 13.25 | 13.80 | 13.80 | 2.07% | 550,112 |
| Aug 18, 2026 | 13.00 | 13.74 | 12.72 | 13.52 | 13.52 | 4.00% | 738,553 |
| Aug 17, 2026 | 13.04 | 13.16 | 12.72 | 13.00 | 13.00 | -1.29% | 611,877 |
| Aug 14, 2026 | 13.12 | 13.25 | 12.92 | 13.17 | 13.17 | 1.15% | 454,707 |
| Aug 13, 2026 | 12.85 | 13.15 | 12.59 | 13.02 | 13.02 | 1.72% | 649,056 |
| Aug 12, 2026 | 12.78 | 12.85 | 12.53 | 12.80 | 12.80 | 1.35% | 520,223 |
| Aug 11, 2026 | 12.65 | 12.72 | 12.36 | 12.63 | 12.63 | 0.80% | 557,869 |
| Aug 10, 2026 | 12.80 | 12.89 | 12.29 | 12.53 | 12.53 | 0.40% | 906,867 |
| Aug 7, 2026 | 12.64 | 12.85 | 12.02 | 12.48 | 12.48 | 0.65% | 1,206,575 |
| 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 |
| Jul 14, 2026 | 9.12 | 9.30 | 8.57 | 8.70 | 8.70 | -4.61% | 657,783 |
| Jul 13, 2026 | 9.06 | 9.20 | 8.92 | 9.12 | 9.12 | 0.66% | 435,213 |
| Jul 10, 2026 | 8.80 | 9.10 | 8.65 | 9.06 | 9.06 | 3.19% | 401,109 |
| Jul 9, 2026 | 8.50 | 8.78 | 8.42 | 8.78 | 8.78 | 3.17% | 350,241 |
| Jul 8, 2026 | 8.50 | 8.65 | 8.20 | 8.51 | 8.51 | -0.12% | 461,278 |
| Jul 7, 2026 | 8.35 | 8.74 | 8.28 | 8.52 | 8.52 | 2.04% | 443,839 |
| Jul 6, 2026 | 8.19 | 8.45 | 8.06 | 8.35 | 8.35 | 1.09% | 343,776 |
| Jul 2, 2026 | 8.55 | 8.66 | 8.24 | 8.26 | 8.26 | -3.50% | 342,479 |
| Jul 1, 2026 | 8.17 | 8.59 | 8.04 | 8.56 | 8.56 | 4.52% | 560,504 |
| Jun 30, 2026 | 8.22 | 8.29 | 8.07 | 8.19 | 8.19 | -1.56% | 702,470 |
| Jun 29, 2026 | 8.06 | 8.45 | 7.99 | 8.32 | 8.32 | 1.84% | 738,985 |
| Jun 26, 2026 | 7.68 | 8.21 | 7.68 | 8.17 | 8.17 | 5.83% | 2,668,126 |
| Jun 25, 2026 | 7.71 | 7.98 | 7.59 | 7.72 | 7.72 | 0.39% | 419,706 |