Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
4.520
-0.180 (-3.83%)
At close: Nov 3, 2026, 4:00 PM EST
4.560
+0.040 (0.88%)
Pre-market: Nov 4, 2026, 7:10 AM EST
Repay Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.70 | 4.74 | 4.51 | 4.52 | 4.52 | -3.83% | 357,836 |
| Nov 2, 2026 | 4.60 | 4.76 | 4.56 | 4.70 | 4.70 | 2.62% | 536,618 |
| Oct 30, 2026 | 4.43 | 4.60 | 4.37 | 4.58 | 4.58 | 3.62% | 298,154 |
| Oct 29, 2026 | 4.42 | 4.54 | 4.28 | 4.42 | 4.42 | - | 509,750 |
| Oct 28, 2026 | 4.29 | 4.45 | 4.19 | 4.42 | 4.42 | 3.03% | 554,815 |
| Oct 27, 2026 | 4.25 | 4.30 | 4.10 | 4.29 | 4.29 | 1.90% | 404,941 |
| Oct 26, 2026 | 4.36 | 4.36 | 4.16 | 4.21 | 4.21 | -3.44% | 317,016 |
| Oct 23, 2026 | 4.28 | 4.37 | 4.23 | 4.36 | 4.36 | 0.69% | 406,190 |
| Oct 22, 2026 | 4.15 | 4.35 | 4.15 | 4.33 | 4.33 | 4.09% | 430,315 |
| Oct 21, 2026 | 4.06 | 4.21 | 4.06 | 4.16 | 4.16 | 2.21% | 360,957 |
| Oct 20, 2026 | 4.18 | 4.18 | 4.06 | 4.07 | 4.07 | -1.93% | 355,660 |
| Oct 19, 2026 | 4.07 | 4.20 | 4.02 | 4.15 | 4.15 | 2.98% | 523,418 |
| Oct 16, 2026 | 4.17 | 4.17 | 3.93 | 4.03 | 4.03 | -3.82% | 365,448 |
| Oct 15, 2026 | 4.04 | 4.24 | 4.02 | 4.19 | 4.19 | 4.75% | 438,267 |
| Oct 14, 2026 | 3.88 | 4.00 | 3.83 | 4.00 | 4.00 | 1.27% | 374,138 |
| Oct 13, 2026 | 3.84 | 4.01 | 3.84 | 3.95 | 3.95 | 3.40% | 394,718 |
| Oct 12, 2026 | 3.86 | 3.89 | 3.78 | 3.82 | 3.82 | -1.29% | 238,278 |
| Oct 9, 2026 | 3.88 | 3.89 | 3.81 | 3.87 | 3.87 | - | 154,336 |
| Oct 8, 2026 | 3.81 | 3.89 | 3.81 | 3.87 | 3.87 | 1.57% | 378,227 |
| Oct 7, 2026 | 3.83 | 3.86 | 3.79 | 3.81 | 3.81 | -0.52% | 147,480 |
| Oct 6, 2026 | 3.93 | 3.93 | 3.83 | 3.83 | 3.83 | -1.79% | 168,111 |
| Oct 5, 2026 | 3.80 | 3.93 | 3.80 | 3.90 | 3.90 | 2.09% | 276,123 |
| Oct 2, 2026 | 3.78 | 3.82 | 3.68 | 3.82 | 3.82 | 2.41% | 384,177 |
| Oct 1, 2026 | 3.64 | 3.77 | 3.64 | 3.73 | 3.73 | 3.04% | 309,379 |
| Sep 30, 2026 | 3.75 | 3.78 | 3.60 | 3.62 | 3.62 | -2.69% | 637,349 |
| Sep 29, 2026 | 3.74 | 3.75 | 3.68 | 3.72 | 3.72 | -0.80% | 718,820 |
| Sep 28, 2026 | 3.76 | 3.78 | 3.67 | 3.75 | 3.75 | -1.06% | 444,920 |
| Sep 25, 2026 | 3.94 | 3.94 | 3.75 | 3.79 | 3.79 | -3.56% | 383,626 |
| Sep 24, 2026 | 3.81 | 3.99 | 3.78 | 3.93 | 3.93 | 3.42% | 350,811 |
| Sep 23, 2026 | 3.86 | 3.88 | 3.75 | 3.80 | 3.80 | -2.31% | 392,890 |
| Sep 22, 2026 | 3.95 | 3.97 | 3.72 | 3.89 | 3.89 | -1.02% | 390,307 |
| Sep 21, 2026 | 4.00 | 4.01 | 3.85 | 3.93 | 3.93 | -1.26% | 338,183 |
| Sep 18, 2026 | 3.94 | 3.99 | 3.90 | 3.98 | 3.98 | 0.76% | 555,430 |
| Sep 17, 2026 | 3.85 | 3.98 | 3.80 | 3.95 | 3.95 | 3.95% | 267,439 |
| Sep 16, 2026 | 3.80 | 3.84 | 3.73 | 3.80 | 3.80 | 0.53% | 315,604 |
| Sep 15, 2026 | 3.70 | 3.86 | 3.63 | 3.78 | 3.78 | 2.16% | 518,921 |
| Sep 14, 2026 | 3.57 | 3.71 | 3.54 | 3.70 | 3.70 | 3.93% | 619,687 |
| 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 |