Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.880
+0.050 (1.31%)
At close: Sep 3, 2026, 4:00 PM EDT
3.880
0.00 (0.00%)
After-hours: Sep 3, 2026, 5:43 PM EDT
Repay Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.87 | 3.90 | 3.78 | 3.88 | 3.88 | 1.31% | 304,564 |
| Sep 2, 2026 | 3.56 | 3.89 | 3.54 | 3.83 | 3.83 | 9.12% | 727,758 |
| Sep 1, 2026 | 3.55 | 3.59 | 3.50 | 3.51 | 3.51 | -2.23% | 239,510 |
| Aug 31, 2026 | 3.70 | 3.70 | 3.51 | 3.59 | 3.59 | -4.01% | 636,547 |
| Aug 28, 2026 | 3.78 | 3.86 | 3.69 | 3.74 | 3.74 | -1.06% | 386,679 |
| 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 |
| Jul 14, 2026 | 3.94 | 3.98 | 3.88 | 3.92 | 3.92 | 1.03% | 299,527 |
| Jul 13, 2026 | 4.08 | 4.14 | 3.88 | 3.88 | 3.88 | -4.90% | 418,179 |
| Jul 10, 2026 | 4.03 | 4.10 | 4.01 | 4.08 | 4.08 | 0.49% | 293,740 |
| Jul 9, 2026 | 3.89 | 4.11 | 3.88 | 4.06 | 4.06 | 3.84% | 321,775 |
| Jul 8, 2026 | 4.07 | 4.07 | 3.89 | 3.91 | 3.91 | -3.22% | 303,952 |
| Jul 7, 2026 | 4.23 | 4.24 | 4.04 | 4.04 | 4.04 | -3.35% | 308,756 |
| Jul 6, 2026 | 4.24 | 4.24 | 4.13 | 4.18 | 4.18 | -1.42% | 323,266 |
| Jul 2, 2026 | 4.21 | 4.26 | 4.15 | 4.24 | 4.24 | 0.95% | 357,857 |
| Jul 1, 2026 | 4.24 | 4.35 | 4.19 | 4.20 | 4.20 | - | 812,561 |
| Jun 30, 2026 | 4.24 | 4.34 | 4.18 | 4.20 | 4.20 | -1.41% | 841,541 |
| Jun 29, 2026 | 4.27 | 4.55 | 4.20 | 4.26 | 4.26 | 18.99% | 5,549,570 |
| Jun 26, 2026 | 3.15 | 3.60 | 3.15 | 3.58 | 3.58 | 12.58% | 1,706,073 |
| Jun 25, 2026 | 3.26 | 3.28 | 3.15 | 3.18 | 3.18 | -2.45% | 306,752 |