Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
2.855
-0.185 (-6.09%)
Mar 11, 2026, 11:07 AM EDT - Market open
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.98 | 3.03 | 2.86 | 2.85 | - | -6.41% | 240,036 |
| Mar 10, 2026 | 2.80 | 3.16 | 2.80 | 3.04 | 3.04 | 8.19% | 2,783,250 |
| Mar 9, 2026 | 2.86 | 2.89 | 2.78 | 2.81 | 2.81 | -4.42% | 1,389,323 |
| Mar 6, 2026 | 2.92 | 2.97 | 2.83 | 2.94 | 2.94 | -2.97% | 1,120,907 |
| Mar 5, 2026 | 3.09 | 3.18 | 2.95 | 3.03 | 3.03 | -2.57% | 935,260 |
| Mar 4, 2026 | 3.03 | 3.28 | 2.99 | 3.11 | 3.11 | 3.67% | 2,305,043 |
| Mar 3, 2026 | 2.79 | 3.02 | 2.77 | 3.00 | 3.00 | 3.45% | 2,712,371 |
| Mar 2, 2026 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | 4.32% | 2,331,667 |
| Feb 27, 2026 | 2.91 | 2.94 | 2.77 | 2.78 | 2.78 | -5.76% | 2,201,924 |
| Feb 26, 2026 | 2.97 | 3.03 | 2.90 | 2.95 | 2.95 | -1.34% | 1,027,897 |
| Feb 25, 2026 | 2.93 | 3.00 | 2.83 | 2.99 | 2.99 | 3.10% | 994,902 |
| Feb 24, 2026 | 3.05 | 3.07 | 2.88 | 2.90 | 2.90 | -5.23% | 1,780,931 |
| Feb 23, 2026 | 3.22 | 3.23 | 3.04 | 3.06 | 3.06 | -6.42% | 1,105,096 |
| Feb 20, 2026 | 3.13 | 3.29 | 3.13 | 3.27 | 3.27 | 4.14% | 1,271,056 |
| Feb 19, 2026 | 3.10 | 3.18 | 3.05 | 3.14 | 3.14 | -0.63% | 934,170 |
| Feb 18, 2026 | 3.08 | 3.20 | 3.01 | 3.16 | 3.16 | 3.61% | 988,807 |
| Feb 17, 2026 | 3.03 | 3.15 | 2.99 | 3.05 | 3.05 | 0.66% | 1,094,882 |
| Feb 13, 2026 | 3.01 | 3.12 | 2.80 | 3.03 | 3.03 | -0.33% | 1,848,443 |
| Feb 12, 2026 | 3.29 | 3.32 | 3.01 | 3.04 | 3.04 | -7.32% | 1,041,710 |
| Feb 11, 2026 | 3.39 | 3.40 | 3.22 | 3.28 | 3.28 | -2.38% | 856,864 |
| Feb 10, 2026 | 3.25 | 3.39 | 3.23 | 3.36 | 3.36 | 3.38% | 687,992 |
| Feb 9, 2026 | 3.38 | 3.39 | 3.24 | 3.25 | 3.25 | -3.85% | 948,756 |
| Feb 6, 2026 | 3.38 | 3.42 | 3.33 | 3.38 | 3.38 | 0.60% | 2,187,637 |
| Feb 5, 2026 | 3.44 | 3.48 | 3.31 | 3.36 | 3.36 | -2.33% | 1,024,130 |
| Feb 4, 2026 | 3.38 | 3.47 | 3.30 | 3.44 | 3.44 | 2.08% | 1,119,095 |
| Feb 3, 2026 | 3.47 | 3.48 | 3.30 | 3.37 | 3.37 | -3.44% | 1,177,785 |
| Feb 2, 2026 | 3.50 | 3.58 | 3.47 | 3.49 | 3.49 | - | 633,351 |
| Jan 30, 2026 | 3.52 | 3.57 | 3.47 | 3.49 | 3.49 | -1.41% | 994,194 |
| Jan 29, 2026 | 3.50 | 3.56 | 3.43 | 3.54 | 3.54 | 0.57% | 535,625 |
| Jan 28, 2026 | 3.52 | 3.58 | 3.47 | 3.52 | 3.52 | 0.86% | 948,169 |
| Jan 27, 2026 | 3.45 | 3.52 | 3.41 | 3.49 | 3.49 | 0.58% | 684,008 |
| Jan 26, 2026 | 3.59 | 3.61 | 3.47 | 3.47 | 3.47 | -3.07% | 456,742 |
| Jan 23, 2026 | 3.63 | 3.66 | 3.56 | 3.58 | 3.58 | -1.65% | 740,892 |
| Jan 22, 2026 | 3.53 | 3.73 | 3.53 | 3.64 | 3.64 | 3.70% | 984,667 |
| Jan 21, 2026 | 3.42 | 3.57 | 3.40 | 3.51 | 3.51 | 3.24% | 575,416 |
| Jan 20, 2026 | 3.47 | 3.53 | 3.38 | 3.40 | 3.40 | -3.95% | 672,478 |
| Jan 16, 2026 | 3.61 | 3.62 | 3.49 | 3.54 | 3.54 | -1.67% | 1,047,716 |
| Jan 15, 2026 | 3.58 | 3.68 | 3.54 | 3.60 | 3.60 | 0.84% | 1,289,541 |
| Jan 14, 2026 | 3.54 | 3.58 | 3.49 | 3.57 | 3.57 | 1.13% | 384,749 |
| Jan 13, 2026 | 3.81 | 3.84 | 3.51 | 3.53 | 3.53 | -7.59% | 623,296 |
| Jan 12, 2026 | 3.76 | 3.87 | 3.74 | 3.82 | 3.82 | 0.53% | 592,662 |
| Jan 9, 2026 | 3.80 | 3.84 | 3.70 | 3.80 | 3.80 | - | 300,984 |
| Jan 8, 2026 | 3.75 | 3.89 | 3.75 | 3.80 | 3.80 | 0.80% | 366,644 |
| Jan 7, 2026 | 3.64 | 3.78 | 3.60 | 3.77 | 3.77 | 3.57% | 533,505 |
| Jan 6, 2026 | 3.63 | 3.67 | 3.59 | 3.64 | 3.64 | -0.55% | 525,194 |
| Jan 5, 2026 | 3.61 | 3.79 | 3.61 | 3.66 | 3.66 | 1.10% | 491,830 |
| Jan 2, 2026 | 3.66 | 3.69 | 3.62 | 3.62 | 3.62 | -0.82% | 904,516 |
| Dec 31, 2025 | 3.57 | 3.66 | 3.57 | 3.65 | 3.65 | 2.24% | 827,886 |
| Dec 30, 2025 | 3.68 | 3.70 | 3.57 | 3.57 | 3.57 | -2.99% | 728,526 |
| Dec 29, 2025 | 3.70 | 3.73 | 3.67 | 3.68 | 3.68 | -0.81% | 1,027,542 |