Paysafe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	6.47	7.35	6.47	7.16	7.16	11.18%	906,564
Nov 20, 2025	6.79	6.89	6.43	6.44	6.44	-2.28%	545,511
Nov 19, 2025	6.63	6.67	6.46	6.59	6.59	-1.20%	789,826
Nov 18, 2025	6.70	6.86	6.56	6.67	6.67	-1.33%	959,277
Nov 17, 2025	6.98	7.06	6.71	6.76	6.76	-3.15%	1,090,599
Nov 14, 2025	7.17	7.17	6.66	6.98	6.98	-5.16%	2,409,016
Nov 13, 2025	8.08	8.70	7.26	7.36	7.36	-27.56%	3,165,136
Nov 12, 2025	10.57	10.81	10.16	10.16	10.16	-3.88%	409,357
Nov 11, 2025	10.23	10.71	10.17	10.57	10.57	3.73%	469,718
Nov 10, 2025	10.39	10.39	10.13	10.19	10.19	0.10%	259,488
Nov 7, 2025	10.12	10.33	9.95	10.18	10.18	-0.97%	404,428
Nov 6, 2025	10.59	10.64	10.28	10.28	10.28	-3.02%	271,328
Nov 5, 2025	10.39	10.66	10.34	10.60	10.60	1.92%	295,426
Nov 4, 2025	10.50	10.67	10.35	10.40	10.40	-2.71%	451,314
Nov 3, 2025	11.00	11.01	10.50	10.69	10.69	-2.91%	459,905
Oct 31, 2025	10.82	11.10	10.65	11.01	11.01	1.76%	531,461
Oct 30, 2025	11.20	11.36	10.81	10.82	10.82	-4.59%	355,415
Oct 29, 2025	12.15	12.16	11.27	11.34	11.34	-7.73%	408,361
Oct 28, 2025	12.48	12.48	12.27	12.29	12.29	-1.44%	200,173
Oct 27, 2025	12.82	12.90	12.46	12.47	12.47	-1.73%	228,107
Oct 24, 2025	12.74	12.95	12.55	12.69	12.69	3.85%	234,293
Oct 23, 2025	12.31	12.50	12.15	12.22	12.22	-0.33%	193,430
Oct 22, 2025	12.42	12.52	12.10	12.26	12.26	-1.13%	179,983
Oct 21, 2025	12.35	12.68	12.26	12.40	12.40	0.16%	226,546
Oct 20, 2025	12.13	12.48	12.10	12.38	12.38	3.25%	247,034
Oct 17, 2025	11.77	12.01	11.65	11.99	11.99	1.52%	215,260
Oct 16, 2025	12.33	12.38	11.74	11.81	11.81	-4.45%	257,503
Oct 15, 2025	12.53	12.64	12.19	12.36	12.36	-0.24%	206,079
Oct 14, 2025	11.78	12.54	11.78	12.39	12.39	2.99%	253,269
Oct 13, 2025	12.03	12.07	11.75	12.03	12.03	2.73%	248,340
Oct 10, 2025	12.51	12.61	11.58	11.71	11.71	-6.39%	350,306
Oct 9, 2025	12.38	12.56	12.28	12.51	12.51	-0.08%	274,312
Oct 8, 2025	12.74	12.81	12.44	12.52	12.52	-1.34%	285,723
Oct 7, 2025	12.91	13.08	12.69	12.69	12.69	-1.25%	239,567
Oct 6, 2025	13.50	13.52	12.83	12.85	12.85	-3.17%	195,326
Oct 3, 2025	13.21	13.56	13.09	13.27	13.27	2.08%	180,606
Oct 2, 2025	12.74	13.02	12.65	13.00	13.00	1.88%	230,769
Oct 1, 2025	12.74	13.07	12.71	12.76	12.76	-1.24%	213,938
Sep 30, 2025	12.95	13.00	12.58	12.92	12.92	0.08%	247,449
Sep 29, 2025	13.04	13.12	12.89	12.91	12.91	-	293,337
Sep 26, 2025	12.77	12.94	12.69	12.91	12.91	1.49%	207,574
Sep 25, 2025	13.01	13.15	12.65	12.72	12.72	-3.93%	247,645
Sep 24, 2025	13.42	13.59	13.16	13.24	13.24	-0.15%	196,232
Sep 23, 2025	13.67	13.84	13.18	13.26	13.26	-3.00%	293,173
Sep 22, 2025	13.64	13.79	13.47	13.67	13.67	-1.37%	223,451
Sep 19, 2025	14.19	14.19	13.80	13.86	13.86	-1.56%	504,690
Sep 18, 2025	14.10	14.15	13.80	14.08	14.08	0.79%	203,707
Sep 17, 2025	13.88	14.51	13.88	13.97	13.97	0.87%	220,013
Sep 16, 2025	13.93	14.10	13.77	13.85	13.85	-0.72%	194,612
Sep 15, 2025	14.28	14.43	13.92	13.95	13.95	-0.71%	198,641