Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.310
+0.010 (0.30%)
Nov 26, 2025, 4:00 PM EST - Market closed
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.29 | 3.39 | 3.29 | 3.31 | 3.31 | 0.30% | 734,069 |
| Nov 25, 2025 | 3.17 | 3.34 | 3.17 | 3.30 | 3.30 | 4.76% | 757,385 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.07 | 3.15 | 3.15 | -0.32% | 859,456 |
| Nov 21, 2025 | 3.01 | 3.19 | 2.98 | 3.16 | 3.16 | 5.33% | 1,276,778 |
| Nov 20, 2025 | 3.11 | 3.14 | 2.98 | 3.00 | 3.00 | -2.28% | 1,651,585 |
| Nov 19, 2025 | 3.33 | 3.33 | 3.06 | 3.07 | 3.07 | -7.81% | 1,390,750 |
| Nov 18, 2025 | 3.35 | 3.37 | 3.25 | 3.33 | 3.33 | -0.89% | 1,448,967 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.33 | 3.36 | 3.36 | -5.88% | 1,831,581 |
| Nov 14, 2025 | 3.48 | 3.61 | 3.38 | 3.57 | 3.57 | 2.00% | 1,730,163 |
| Nov 13, 2025 | 3.56 | 3.65 | 3.45 | 3.50 | 3.50 | -3.05% | 1,645,012 |
| Nov 12, 2025 | 3.75 | 3.83 | 3.58 | 3.61 | 3.61 | -4.75% | 1,528,043 |
| Nov 11, 2025 | 3.52 | 4.00 | 3.27 | 3.79 | 3.79 | 1.34% | 1,471,124 |
| Nov 10, 2025 | 3.87 | 3.90 | 3.70 | 3.74 | 3.74 | -1.58% | 1,590,139 |
| Nov 7, 2025 | 3.86 | 3.92 | 3.75 | 3.80 | 3.80 | -2.06% | 1,869,609 |
| Nov 6, 2025 | 4.19 | 4.25 | 3.86 | 3.88 | 3.88 | -8.27% | 1,702,190 |
| Nov 5, 2025 | 4.16 | 4.25 | 4.13 | 4.23 | 4.23 | 2.42% | 1,549,163 |
| Nov 4, 2025 | 4.33 | 4.33 | 4.12 | 4.13 | 4.13 | -4.84% | 2,189,428 |
| Nov 3, 2025 | 4.29 | 4.41 | 4.20 | 4.34 | 4.34 | 1.17% | 2,509,843 |
| Oct 31, 2025 | 4.44 | 4.51 | 4.25 | 4.29 | 4.29 | -3.38% | 2,166,748 |
| Oct 30, 2025 | 4.85 | 4.87 | 4.42 | 4.44 | 4.44 | -8.45% | 1,337,054 |
| Oct 29, 2025 | 5.15 | 5.15 | 4.82 | 4.85 | 4.85 | -6.73% | 1,179,027 |
| Oct 28, 2025 | 5.05 | 5.25 | 4.97 | 5.20 | 5.20 | 2.97% | 842,065 |
| Oct 27, 2025 | 5.14 | 5.18 | 4.88 | 5.05 | 5.05 | -0.79% | 1,090,301 |
| Oct 24, 2025 | 4.56 | 5.09 | 4.54 | 5.09 | 5.09 | 13.62% | 1,777,579 |
| Oct 23, 2025 | 4.38 | 4.52 | 4.30 | 4.48 | 4.48 | 2.28% | 2,289,876 |
| Oct 22, 2025 | 4.46 | 4.48 | 4.32 | 4.38 | 4.38 | -1.57% | 1,246,554 |
| Oct 21, 2025 | 4.51 | 4.57 | 4.44 | 4.45 | 4.45 | -1.33% | 1,076,131 |
| Oct 20, 2025 | 4.66 | 4.75 | 4.49 | 4.51 | 4.51 | -2.59% | 898,857 |
| Oct 17, 2025 | 4.53 | 4.67 | 4.47 | 4.63 | 4.63 | 1.31% | 997,372 |
| Oct 16, 2025 | 4.77 | 4.80 | 4.54 | 4.57 | 4.57 | -4.79% | 1,080,662 |
| Oct 15, 2025 | 4.69 | 4.80 | 4.65 | 4.80 | 4.80 | 3.67% | 1,138,375 |
| Oct 14, 2025 | 4.65 | 4.74 | 4.60 | 4.63 | 4.63 | -2.11% | 1,281,717 |
| Oct 13, 2025 | 4.67 | 4.77 | 4.56 | 4.73 | 4.73 | 3.05% | 909,661 |
| Oct 10, 2025 | 4.86 | 4.90 | 4.54 | 4.59 | 4.59 | -5.36% | 1,036,293 |
| Oct 9, 2025 | 4.83 | 4.91 | 4.80 | 4.85 | 4.85 | -0.21% | 581,643 |
| Oct 8, 2025 | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -0.61% | 855,540 |
| Oct 7, 2025 | 5.03 | 5.06 | 4.89 | 4.89 | 4.89 | -1.81% | 651,506 |
| Oct 6, 2025 | 5.30 | 5.30 | 4.96 | 4.98 | 4.98 | -5.14% | 609,335 |
| Oct 3, 2025 | 5.23 | 5.39 | 5.22 | 5.25 | 5.25 | 0.19% | 343,710 |
| Oct 2, 2025 | 5.23 | 5.28 | 5.15 | 5.24 | 5.24 | - | 520,401 |
| Oct 1, 2025 | 5.15 | 5.30 | 5.15 | 5.24 | 5.24 | 0.19% | 753,026 |
| Sep 30, 2025 | 5.32 | 5.37 | 5.07 | 5.23 | 5.23 | -1.69% | 821,204 |
| Sep 29, 2025 | 5.23 | 5.33 | 5.06 | 5.32 | 5.32 | 3.30% | 719,736 |
| Sep 26, 2025 | 5.13 | 5.30 | 5.08 | 5.15 | 5.15 | 0.59% | 940,170 |
| Sep 25, 2025 | 5.28 | 5.33 | 5.07 | 5.12 | 5.12 | -4.12% | 641,559 |
| Sep 24, 2025 | 5.39 | 5.45 | 5.30 | 5.34 | 5.34 | 0.19% | 1,035,394 |
| Sep 23, 2025 | 5.70 | 5.75 | 5.30 | 5.33 | 5.33 | -6.00% | 647,935 |
| Sep 22, 2025 | 5.45 | 5.76 | 5.38 | 5.67 | 5.67 | 4.04% | 736,044 |
| Sep 19, 2025 | 5.78 | 5.78 | 5.45 | 5.45 | 5.45 | -5.22% | 1,299,419 |
| Sep 18, 2025 | 5.71 | 5.80 | 5.66 | 5.75 | 5.75 | 1.77% | 520,183 |