Paysign, Inc. PAYS
NASDAQ · United States · Commercial Services
$14.36+0.88 (+6.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.48 | +4.90% | $12.95 | $13.52 | $12.88 | 1.19M |
| 2026-09-29 | $12.85 | +1.02% | $12.74 | $12.91 | $12.56 | 399.40K |
| 2026-09-28 | $12.72 | +0.39% | $12.57 | $12.78 | $12.30 | 576.00K |
| 2026-09-25 | $12.67 | -2.24% | $12.90 | $13.16 | $12.54 | 720.20K |
| 2026-09-24 | $12.96 | +2.29% | $12.65 | $12.97 | $12.50 | 616.20K |
| 2026-09-23 | $12.67 | -1.86% | $12.90 | $12.92 | $12.25 | 484.60K |
| 2026-09-22 | $12.91 | +2.22% | $12.85 | $13.00 | $12.53 | 687.40K |
| 2026-09-21 | $12.63 | +2.35% | $12.44 | $12.72 | $12.34 | 585.80K |
| 2026-09-18 | $12.34 | -0.64% | $12.23 | $12.50 | $12.16 | 1.22M |
| 2026-09-17 | $12.42 | +5.08% | $11.86 | $12.61 | $11.72 | 899.80K |
| 2026-09-16 | $11.82 | -2.88% | $12.17 | $12.35 | $11.36 | 1.12M |
| 2026-09-15 | $12.17 | -5.14% | $12.83 | $12.83 | $12.08 | 776.80K |
| 2026-09-14 | $12.83 | -1.38% | $13.05 | $13.29 | $12.74 | 553.30K |
| 2026-09-11 | $13.01 | -2.47% | $13.37 | $13.70 | $12.90 | 773.80K |
| 2026-09-10 | $13.34 | +2.38% | $12.93 | $13.44 | $12.74 | 820.70K |
| 2026-09-09 | $13.03 | +1.16% | $12.75 | $13.21 | $12.64 | 767.00K |
| 2026-09-08 | $12.88 | -4.24% | $13.51 | $13.51 | $12.71 | 1.10M |
| 2026-09-04 | $13.45 | +3.78% | $12.86 | $13.48 | $12.55 | 936.30K |
| 2026-09-03 | $12.96 | +3.43% | $12.68 | $13.09 | $12.61 | 597.10K |
| 2026-09-02 | $12.53 | +1.05% | $12.36 | $12.66 | $12.22 | 505.90K |
| 2026-09-01 | $12.40 | -0.48% | $12.39 | $12.50 | $12.08 | 633.20K |
| 2026-08-31 | $12.46 | -3.34% | $12.92 | $12.94 | $12.11 | 1.09M |
| 2026-08-28 | $12.89 | -2.05% | $13.10 | $13.19 | $12.65 | 727.80K |
| 2026-08-27 | $13.16 | -0.53% | $13.26 | $13.66 | $12.56 | 599.80K |
| 2026-08-26 | $13.23 | -6.44% | $13.91 | $14.02 | $13.11 | 778.70K |
| 2026-08-25 | $14.14 | +3.59% | $13.78 | $14.43 | $13.34 | 889.10K |
| 2026-08-24 | $13.65 | -3.12% | $14.15 | $14.41 | $13.54 | 757.10K |
| 2026-08-21 | $14.09 | +1.95% | $13.91 | $14.25 | $13.71 | 983.90K |
| 2026-08-20 | $13.82 | +0.14% | $13.76 | $13.88 | $13.51 | 496.60K |
| 2026-08-19 | $13.80 | +2.07% | $13.50 | $13.96 | $13.25 | 551.30K |
| 2026-08-18 | $13.52 | +4.00% | $13.00 | $13.74 | $12.72 | 739.00K |
| 2026-08-17 | $13.00 | -1.29% | $13.04 | $13.16 | $12.72 | 612.30K |
| 2026-08-14 | $13.17 | +1.15% | $13.12 | $13.25 | $12.92 | 455.60K |
| 2026-08-13 | $13.02 | +1.72% | $12.85 | $13.15 | $12.59 | 650.50K |
| 2026-08-12 | $12.80 | +1.35% | $12.78 | $12.85 | $12.53 | 520.50K |
| 2026-08-11 | $12.63 | +0.80% | $12.65 | $12.72 | $12.36 | 562.10K |
| 2026-08-10 | $12.53 | +0.40% | $12.80 | $12.89 | $12.29 | 907.10K |
| 2026-08-07 | $12.48 | +0.65% | $12.64 | $12.85 | $12.02 | 1.21M |
| 2026-08-06 | $12.40 | +29.30% | $10.36 | $12.84 | $10.30 | 3.33M |
| 2026-08-05 | $9.59 | +3.34% | $9.39 | $9.60 | $9.03 | 791.90K |
| 2026-08-04 | $9.28 | +0.32% | $9.31 | $9.49 | $9.22 | 552.10K |
| 2026-08-03 | $9.25 | +3.24% | $9.10 | $9.34 | $9.08 | 583.70K |
| 2026-07-31 | $8.96 | -2.18% | $9.16 | $9.24 | $8.93 | 270.20K |
| 2026-07-30 | $9.16 | -0.97% | $9.25 | $9.32 | $8.92 | 416.60K |
| 2026-07-29 | $9.25 | +1.43% | $9.08 | $9.49 | $9.01 | 729.60K |
| 2026-07-28 | $9.12 | +2.59% | $8.91 | $9.22 | $8.80 | 406.90K |
| 2026-07-27 | $8.89 | +2.30% | $8.85 | $9.24 | $8.83 | 500.60K |
| 2026-07-24 | $8.69 | +3.58% | $8.36 | $8.88 | $8.26 | 621.50K |
| 2026-07-23 | $8.39 | -6.36% | $8.94 | $8.94 | $8.35 | 579.40K |
| 2026-07-22 | $8.96 | -0.22% | $8.92 | $9.06 | $8.72 | 576.70K |
| 2026-07-21 | $8.98 | +1.13% | $8.89 | $9.17 | $8.70 | 852.40K |
| 2026-07-20 | $8.88 | +3.86% | $8.61 | $9.11 | $8.61 | 365.90K |
| 2026-07-17 | $8.55 | -2.06% | $8.51 | $8.79 | $8.40 | 321.60K |
| 2026-07-16 | $8.73 | +2.83% | $8.52 | $9.06 | $8.52 | 514.70K |
| 2026-07-15 | $8.49 | -2.41% | $8.78 | $8.90 | $8.44 | 457.50K |
| 2026-07-14 | $8.70 | -4.61% | $9.12 | $9.30 | $8.57 | 657.80K |
| 2026-07-13 | $9.12 | +0.66% | $9.06 | $9.20 | $8.92 | 435.20K |
| 2026-07-10 | $9.06 | +3.19% | $8.80 | $9.10 | $8.65 | 400.90K |
| 2026-07-09 | $8.78 | +3.17% | $8.50 | $8.78 | $8.42 | 350.20K |
| 2026-07-08 | $8.51 | -0.12% | $8.50 | $8.65 | $8.20 | 461.30K |
| 2026-07-07 | $8.52 | +2.04% | $8.35 | $8.74 | $8.28 | 443.80K |
| 2026-07-06 | $8.35 | +1.09% | $8.19 | $8.45 | $8.06 | 343.80K |
| 2026-07-02 | $8.26 | -3.50% | $8.55 | $8.66 | $8.24 | 342.50K |
| 2026-07-01 | $8.56 | +4.52% | $8.17 | $8.59 | $8.04 | 560.50K |
| 2026-06-30 | $8.19 | -1.56% | $8.22 | $8.29 | $8.07 | 702.50K |
| 2026-06-29 | $8.32 | +1.84% | $8.06 | $8.45 | $7.99 | 738.60K |
| 2026-06-26 | $8.17 | +5.83% | $7.68 | $8.21 | $7.68 | 2.67M |
| 2026-06-25 | $7.72 | +0.39% | $7.71 | $7.98 | $7.59 | 419.70K |
| 2026-06-24 | $7.69 | +3.36% | $7.44 | $7.97 | $7.44 | 584.90K |
| 2026-06-23 | $7.44 | +1.36% | $7.29 | $7.59 | $7.20 | 416.60K |
| 2026-06-22 | $7.34 | -0.81% | $7.40 | $7.60 | $7.17 | 475.80K |
| 2026-06-18 | $7.40 | +1.51% | $7.42 | $7.42 | $7.17 | 441.50K |
| 2026-06-17 | $7.29 | +2.24% | $7.13 | $7.48 | $7.11 | 407.40K |
| 2026-06-16 | $7.13 | +2.30% | $7.07 | $7.25 | $7.00 | 565.20K |
| 2026-06-15 | $6.97 | -0.29% | $7.10 | $7.28 | $6.90 | 314.00K |
| 2026-06-12 | $6.99 | +4.48% | $6.75 | $7.10 | $6.52 | 653.00K |
| 2026-06-11 | $6.69 | -3.74% | $6.99 | $6.99 | $6.67 | 449.90K |
| 2026-06-10 | $6.95 | +0.87% | $6.84 | $7.15 | $6.83 | 456.70K |
| 2026-06-09 | $6.89 | +4.08% | $6.63 | $6.93 | $6.62 | 560.60K |
| 2026-06-08 | $6.62 | -2.50% | $6.85 | $6.92 | $6.62 | 494.70K |
| 2026-06-05 | $6.79 | -2.58% | $6.98 | $7.15 | $6.71 | 553.50K |
| 2026-06-04 | $6.97 | +2.35% | $6.82 | $7.06 | $6.78 | 414.10K |
| 2026-06-03 | $6.81 | -7.97% | $7.36 | $7.36 | $6.72 | 607.10K |
| 2026-06-02 | $7.40 | -4.52% | $7.62 | $7.77 | $7.32 | 581.30K |
| 2026-06-01 | $7.75 | +6.60% | $7.32 | $8.04 | $7.27 | 1.74M |
| 2026-05-29 | $7.27 | +1.11% | $7.22 | $7.35 | $7.03 | 476.10K |
| 2026-05-28 | $7.19 | +1.13% | $7.05 | $7.26 | $6.83 | 520.30K |
| 2026-05-27 | $7.11 | +2.75% | $6.93 | $7.24 | $6.89 | 578.90K |
| 2026-05-26 | $6.92 | +2.98% | $6.78 | $7.07 | $6.70 | 851.60K |
| 2026-05-22 | $6.72 | +5.99% | $6.37 | $6.78 | $6.36 | 533.70K |