Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.160
+0.110 (3.61%)
At close: Feb 18, 2026, 4:00 PM EST
3.160
0.00 (0.00%)
After-hours: Feb 18, 2026, 5:16 PM EST
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 3.68 | 3.73 | 3.64 | 3.71 | 3.71 | - | 515,313 |
| Dec 24, 2025 | 3.65 | 3.74 | 3.61 | 3.71 | 3.71 | 1.64% | 327,454 |
| Dec 23, 2025 | 3.78 | 3.80 | 3.64 | 3.65 | 3.65 | -3.44% | 694,836 |
| Dec 22, 2025 | 3.80 | 3.99 | 3.75 | 3.78 | 3.78 | -0.26% | 927,673 |
| Dec 19, 2025 | 3.91 | 3.97 | 3.75 | 3.79 | 3.79 | -3.07% | 3,109,286 |
| Dec 18, 2025 | 3.85 | 3.98 | 3.82 | 3.91 | 3.91 | 2.09% | 1,418,810 |
| Dec 17, 2025 | 3.69 | 3.88 | 3.67 | 3.83 | 3.83 | 3.79% | 1,298,842 |
| Dec 16, 2025 | 3.37 | 3.69 | 3.33 | 3.69 | 3.69 | 8.53% | 1,885,128 |
| 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 |