Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
6.72
0.00 (0.00%)
May 22, 2026, 4:00 PM EDT - Market closed
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.37 | 6.78 | 6.36 | 6.72 | 6.72 | 5.99% | 533,037 |
| May 21, 2026 | 6.06 | 6.44 | 5.92 | 6.34 | 6.34 | 3.09% | 523,208 |
| May 20, 2026 | 5.97 | 6.15 | 5.82 | 6.15 | 6.15 | 3.19% | 532,025 |
| May 19, 2026 | 5.94 | 6.08 | 5.88 | 5.96 | 5.96 | 1.62% | 693,282 |
| May 18, 2026 | 5.70 | 6.00 | 5.69 | 5.87 | 5.87 | 4.36% | 680,802 |
| 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 |
| 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 |