Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
4.020
-0.030 (-0.74%)
Apr 21, 2026, 9:35 AM EDT - Market open
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 4.08 | 4.15 | 3.87 | 4.05 | 4.05 | -1.46% | 3,726,108 |
| Apr 17, 2026 | 3.98 | 4.29 | 3.73 | 4.11 | 4.11 | 29.25% | 24,945,700 |
| Apr 16, 2026 | 3.13 | 3.22 | 3.10 | 3.18 | 3.18 | 0.95% | 541,610 |
| Apr 15, 2026 | 3.07 | 3.20 | 3.07 | 3.15 | 3.15 | 2.61% | 704,980 |
| Apr 14, 2026 | 3.17 | 3.29 | 3.04 | 3.07 | 3.07 | -1.29% | 947,468 |
| Apr 13, 2026 | 2.96 | 3.13 | 2.92 | 3.11 | 3.11 | 3.32% | 996,311 |
| Apr 10, 2026 | 2.88 | 3.14 | 2.88 | 3.01 | 3.01 | 5.24% | 1,844,733 |
| Apr 9, 2026 | 2.70 | 2.87 | 2.64 | 2.86 | 2.86 | 5.15% | 1,621,349 |
| Apr 8, 2026 | 2.46 | 2.73 | 2.45 | 2.72 | 2.72 | 13.33% | 2,810,507 |
| Apr 7, 2026 | 2.44 | 2.49 | 2.30 | 2.40 | 2.40 | -2.04% | 2,827,274 |
| Apr 6, 2026 | 2.58 | 2.69 | 2.45 | 2.45 | 2.45 | -5.04% | 1,352,490 |
| Apr 2, 2026 | 2.60 | 2.60 | 2.40 | 2.58 | 2.58 | 0.39% | 2,919,457 |
| Apr 1, 2026 | 2.67 | 2.69 | 2.40 | 2.57 | 2.57 | -1.15% | 2,571,073 |
| Mar 31, 2026 | 3.09 | 3.10 | 2.59 | 2.60 | 2.60 | -16.67% | 2,401,243 |
| Mar 30, 2026 | 3.27 | 3.33 | 3.06 | 3.12 | 3.12 | 1.96% | 941,339 |
| Mar 27, 2026 | 3.01 | 3.09 | 3.00 | 3.06 | 3.06 | 0.66% | 908,676 |
| Mar 26, 2026 | 3.02 | 3.13 | 3.00 | 3.04 | 3.04 | -1.30% | 1,296,424 |
| Mar 25, 2026 | 2.79 | 3.10 | 2.79 | 3.08 | 3.08 | 11.19% | 1,741,947 |
| Mar 24, 2026 | 2.74 | 2.81 | 2.73 | 2.77 | 2.77 | -0.36% | 899,344 |
| Mar 23, 2026 | 2.67 | 2.79 | 2.62 | 2.78 | 2.78 | 7.34% | 1,171,884 |
| Mar 20, 2026 | 2.65 | 2.68 | 2.56 | 2.59 | 2.59 | -2.26% | 1,057,546 |
| Mar 19, 2026 | 2.77 | 2.80 | 2.64 | 2.65 | 2.65 | -4.68% | 762,894 |
| Mar 18, 2026 | 2.87 | 2.89 | 2.77 | 2.78 | 2.78 | -4.14% | 950,164 |
| Mar 17, 2026 | 2.69 | 2.92 | 2.67 | 2.90 | 2.90 | 9.02% | 1,303,676 |
| Mar 16, 2026 | 2.68 | 2.71 | 2.56 | 2.66 | 2.66 | -0.37% | 1,309,317 |
| Mar 13, 2026 | 2.71 | 2.77 | 2.66 | 2.67 | 2.67 | -1.48% | 1,155,648 |
| Mar 12, 2026 | 2.78 | 2.91 | 2.69 | 2.71 | 2.71 | -4.58% | 1,183,050 |
| Mar 11, 2026 | 2.98 | 3.03 | 2.81 | 2.84 | 2.84 | -6.58% | 1,867,191 |
| Mar 10, 2026 | 2.80 | 3.16 | 2.80 | 3.04 | 3.04 | 8.19% | 2,783,250 |
| Mar 9, 2026 | 2.86 | 2.89 | 2.78 | 2.81 | 2.81 | -4.42% | 1,389,323 |
| Mar 6, 2026 | 2.92 | 2.97 | 2.83 | 2.94 | 2.94 | -2.97% | 1,120,907 |
| Mar 5, 2026 | 3.09 | 3.18 | 2.95 | 3.03 | 3.03 | -2.57% | 935,260 |
| Mar 4, 2026 | 3.03 | 3.28 | 2.99 | 3.11 | 3.11 | 3.67% | 2,305,043 |
| Mar 3, 2026 | 2.79 | 3.02 | 2.77 | 3.00 | 3.00 | 3.45% | 2,712,371 |
| Mar 2, 2026 | 2.70 | 3.00 | 2.70 | 2.90 | 2.90 | 4.32% | 2,331,667 |
| Feb 27, 2026 | 2.91 | 2.94 | 2.77 | 2.78 | 2.78 | -5.76% | 2,201,924 |
| Feb 26, 2026 | 2.97 | 3.03 | 2.90 | 2.95 | 2.95 | -1.34% | 1,027,897 |
| Feb 25, 2026 | 2.93 | 3.00 | 2.83 | 2.99 | 2.99 | 3.10% | 994,902 |
| Feb 24, 2026 | 3.05 | 3.07 | 2.88 | 2.90 | 2.90 | -5.23% | 1,780,931 |
| Feb 23, 2026 | 3.22 | 3.23 | 3.04 | 3.06 | 3.06 | -6.42% | 1,105,096 |
| Feb 20, 2026 | 3.13 | 3.29 | 3.13 | 3.27 | 3.27 | 4.14% | 1,271,056 |
| Feb 19, 2026 | 3.10 | 3.18 | 3.05 | 3.14 | 3.14 | -0.63% | 934,170 |
| 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 |