Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
8.26
-0.30 (-3.50%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 8.55 | 8.66 | 8.24 | 8.26 | 8.26 | -3.50% | 341,777 |
| Jul 1, 2026 | 8.17 | 8.59 | 8.04 | 8.56 | 8.56 | 4.52% | 559,364 |
| Jun 30, 2026 | 8.22 | 8.29 | 8.07 | 8.19 | 8.19 | -1.56% | 701,449 |
| 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 |
| Jun 24, 2026 | 7.44 | 7.97 | 7.44 | 7.69 | 7.69 | 3.36% | 584,873 |
| Jun 23, 2026 | 7.29 | 7.59 | 7.20 | 7.44 | 7.44 | 1.36% | 416,643 |
| Jun 22, 2026 | 7.40 | 7.60 | 7.17 | 7.34 | 7.34 | -0.81% | 475,949 |
| Jun 18, 2026 | 7.42 | 7.42 | 7.17 | 7.40 | 7.40 | 1.51% | 441,503 |
| Jun 17, 2026 | 7.13 | 7.48 | 7.11 | 7.29 | 7.29 | 2.24% | 407,427 |
| Jun 16, 2026 | 7.07 | 7.25 | 7.00 | 7.13 | 7.13 | 2.30% | 565,212 |
| Jun 15, 2026 | 7.10 | 7.28 | 6.90 | 6.97 | 6.97 | -0.29% | 314,033 |
| Jun 12, 2026 | 6.75 | 7.10 | 6.52 | 6.99 | 6.99 | 4.48% | 654,024 |
| Jun 11, 2026 | 6.99 | 6.99 | 6.67 | 6.69 | 6.69 | -3.74% | 449,894 |
| Jun 10, 2026 | 6.84 | 7.15 | 6.83 | 6.95 | 6.95 | 0.87% | 456,744 |
| Jun 9, 2026 | 6.63 | 6.93 | 6.62 | 6.89 | 6.89 | 4.08% | 560,591 |
| Jun 8, 2026 | 6.85 | 6.92 | 6.62 | 6.62 | 6.62 | -2.50% | 494,682 |
| Jun 5, 2026 | 6.98 | 7.15 | 6.71 | 6.79 | 6.79 | -2.58% | 553,531 |
| Jun 4, 2026 | 6.82 | 7.06 | 6.78 | 6.97 | 6.97 | 2.35% | 414,150 |
| Jun 3, 2026 | 7.36 | 7.37 | 6.72 | 6.81 | 6.81 | -7.97% | 607,169 |
| Jun 2, 2026 | 7.62 | 7.77 | 7.32 | 7.40 | 7.40 | -4.52% | 581,321 |
| Jun 1, 2026 | 7.32 | 8.04 | 7.27 | 7.75 | 7.75 | 6.60% | 1,738,864 |
| May 29, 2026 | 7.22 | 7.35 | 7.03 | 7.27 | 7.27 | 1.11% | 476,267 |
| 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 |