Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.800
-0.090 (-2.31%)
At close: Sep 23, 2026, 4:00 PM EDT
3.790
-0.010 (-0.26%)
After-hours: Sep 23, 2026, 7:46 PM EDT
Repay Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.86 | 3.88 | 3.75 | 3.81 | 3.81 | -2.06% | 384,763 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.72 | 3.89 | 3.89 | -1.02% | 382,968 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | 3.93 | -1.26% | 327,662 |
| Sep 18, 2026 | 3.94 | 3.99 | 3.90 | 3.98 | 3.98 | 0.76% | 542,455 |
| Sep 17, 2026 | 3.85 | 3.98 | 3.80 | 3.95 | 3.95 | 3.95% | 261,287 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | 3.80 | 0.53% | 306,909 |
| Sep 15, 2026 | 3.70 | 3.86 | 3.63 | 3.78 | 3.78 | 2.16% | 355,376 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.54 | 3.70 | 3.70 | 3.93% | 616,581 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.54 | 3.56 | 3.56 | - | 322,120 |
| Sep 10, 2026 | 3.52 | 3.59 | 3.49 | 3.56 | 3.56 | 0.28% | 343,358 |
| Sep 9, 2026 | 3.67 | 3.69 | 3.52 | 3.55 | 3.55 | -3.53% | 416,889 |
| Sep 8, 2026 | 3.84 | 3.85 | 3.65 | 3.68 | 3.68 | -5.15% | 402,926 |
| Sep 4, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | - | 171,465 |
| Sep 3, 2026 | 3.87 | 3.90 | 3.78 | 3.88 | 3.88 | 1.31% | 319,412 |
| Sep 2, 2026 | 3.56 | 3.89 | 3.54 | 3.83 | 3.83 | 9.12% | 930,263 |
| Sep 1, 2026 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | -2.23% | 242,032 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.51 | 3.59 | 3.59 | -4.01% | 636,607 |
| Aug 28, 2026 | 3.78 | 3.86 | 3.69 | 3.74 | 3.74 | -1.06% | 386,680 |
| Aug 27, 2026 | 3.73 | 3.82 | 3.71 | 3.78 | 3.78 | 0.53% | 218,601 |
| Aug 26, 2026 | 3.85 | 3.89 | 3.75 | 3.76 | 3.76 | -2.08% | 268,375 |
| Aug 25, 2026 | 3.84 | 3.91 | 3.79 | 3.84 | 3.84 | - | 378,836 |
| Aug 24, 2026 | 3.99 | 4.03 | 3.78 | 3.84 | 3.84 | -4.24% | 311,321 |
| Aug 21, 2026 | 3.89 | 4.01 | 3.85 | 4.01 | 4.01 | 3.89% | 290,802 |
| Aug 20, 2026 | 3.63 | 3.87 | 3.60 | 3.86 | 3.86 | 4.61% | 312,427 |
| Aug 19, 2026 | 3.66 | 3.79 | 3.65 | 3.69 | 3.69 | 0.54% | 322,879 |
| Aug 18, 2026 | 3.51 | 3.73 | 3.49 | 3.67 | 3.67 | 4.56% | 347,783 |
| Aug 17, 2026 | 3.64 | 3.66 | 3.48 | 3.51 | 3.51 | -4.10% | 634,795 |
| Aug 14, 2026 | 3.85 | 3.87 | 3.65 | 3.66 | 3.66 | -4.44% | 709,123 |
| Aug 13, 2026 | 3.81 | 3.84 | 3.67 | 3.83 | 3.83 | 1.86% | 820,808 |
| Aug 12, 2026 | 3.76 | 3.84 | 3.62 | 3.76 | 3.76 | 1.62% | 498,119 |
| Aug 11, 2026 | 3.98 | 3.98 | 3.68 | 3.70 | 3.70 | -3.39% | 742,634 |
| Aug 10, 2026 | 3.91 | 3.97 | 3.79 | 3.83 | 3.83 | -3.04% | 453,644 |
| Aug 7, 2026 | 3.99 | 4.02 | 3.87 | 3.95 | 3.95 | -1.00% | 306,562 |
| Aug 6, 2026 | 3.99 | 4.04 | 3.86 | 3.99 | 3.99 | -0.25% | 469,640 |
| Aug 5, 2026 | 4.14 | 4.18 | 3.98 | 4.00 | 4.00 | -3.38% | 255,651 |
| Aug 4, 2026 | 4.13 | 4.19 | 4.08 | 4.14 | 4.14 | - | 435,921 |
| Aug 3, 2026 | 3.99 | 4.15 | 3.97 | 4.14 | 4.14 | 3.50% | 880,583 |
| Jul 31, 2026 | 3.90 | 4.00 | 3.86 | 4.00 | 4.00 | 1.01% | 548,579 |
| Jul 30, 2026 | 4.00 | 4.04 | 3.89 | 3.96 | 3.96 | -1.98% | 855,894 |
| Jul 29, 2026 | 4.16 | 4.23 | 3.96 | 4.04 | 4.04 | -2.88% | 547,957 |
| Jul 28, 2026 | 4.09 | 4.19 | 4.05 | 4.16 | 4.16 | 2.97% | 334,684 |
| Jul 27, 2026 | 3.81 | 4.07 | 3.79 | 4.04 | 4.04 | 6.32% | 295,813 |
| Jul 24, 2026 | 3.60 | 3.83 | 3.58 | 3.80 | 3.80 | 5.56% | 373,038 |
| Jul 23, 2026 | 3.59 | 3.68 | 3.48 | 3.60 | 3.60 | -1.64% | 511,098 |
| Jul 22, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -2.14% | 344,528 |
| Jul 21, 2026 | 3.83 | 3.89 | 3.71 | 3.74 | 3.74 | -1.58% | 287,796 |
| Jul 20, 2026 | 3.93 | 3.93 | 3.73 | 3.80 | 3.80 | -2.06% | 305,765 |
| Jul 17, 2026 | 4.00 | 4.01 | 3.86 | 3.88 | 3.88 | -4.43% | 459,849 |
| Jul 16, 2026 | 4.07 | 4.14 | 4.04 | 4.06 | 4.06 | -0.73% | 423,300 |
| Jul 15, 2026 | 3.96 | 4.10 | 3.95 | 4.09 | 4.09 | 4.34% | 318,387 |