Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.910
+0.080 (2.09%)
At close: Dec 18, 2025, 4:00 PM EST
3.910
0.00 (0.00%)
After-hours: Dec 18, 2025, 5:48 PM EST
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.85 | 3.98 | 3.82 | 3.92 | 3.92 | 2.35% | 1,298,492 |
| Dec 17, 2025 | 3.69 | 3.88 | 3.67 | 3.83 | 3.83 | 3.79% | 1,177,536 |
| Dec 16, 2025 | 3.37 | 3.69 | 3.33 | 3.69 | 3.69 | 8.53% | 1,831,370 |
| Dec 15, 2025 | 3.48 | 3.48 | 3.36 | 3.40 | 3.40 | -1.45% | 1,826,377 |
| Dec 12, 2025 | 3.50 | 3.52 | 3.31 | 3.45 | 3.45 | -0.58% | 1,931,834 |
| Dec 11, 2025 | 3.43 | 3.49 | 3.35 | 3.47 | 3.47 | 1.46% | 1,556,002 |
| Dec 10, 2025 | 3.51 | 3.56 | 3.38 | 3.42 | 3.42 | -2.56% | 1,062,708 |
| Dec 9, 2025 | 3.42 | 3.52 | 3.40 | 3.51 | 3.51 | 2.93% | 1,480,834 |
| Dec 8, 2025 | 3.51 | 3.51 | 3.37 | 3.41 | 3.41 | -2.57% | 2,418,750 |
| Dec 5, 2025 | 3.48 | 3.54 | 3.45 | 3.50 | 3.50 | 0.57% | 652,076 |
| Dec 4, 2025 | 3.51 | 3.54 | 3.42 | 3.48 | 3.48 | -0.57% | 616,221 |
| Dec 3, 2025 | 3.40 | 3.56 | 3.40 | 3.50 | 3.50 | 2.64% | 799,898 |
| Dec 2, 2025 | 3.35 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79% | 1,319,990 |
| Dec 1, 2025 | 3.29 | 3.42 | 3.26 | 3.35 | 3.35 | 0.90% | 747,791 |
| Nov 28, 2025 | 3.32 | 3.39 | 3.27 | 3.32 | 3.32 | 0.30% | 673,207 |
| Nov 26, 2025 | 3.29 | 3.39 | 3.29 | 3.31 | 3.31 | 0.30% | 766,094 |
| Nov 25, 2025 | 3.17 | 3.34 | 3.17 | 3.30 | 3.30 | 4.76% | 828,780 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.07 | 3.15 | 3.15 | -0.32% | 947,300 |
| Nov 21, 2025 | 3.01 | 3.19 | 2.98 | 3.16 | 3.16 | 5.33% | 1,345,576 |
| Nov 20, 2025 | 3.11 | 3.14 | 2.98 | 3.00 | 3.00 | -2.28% | 1,651,586 |
| 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 |