Paysafe Ltd PSFE
NYSE · United States · Commercial Services
$5.44-0.19 (-3.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.44 | -3.37% | $5.60 | $5.79 | $5.39 | 375.40K |
| 2026-09-30 | $5.63 | -4.09% | $5.87 | $5.91 | $5.61 | 321.40K |
| 2026-09-29 | $5.87 | -2.49% | $6.00 | $6.00 | $5.59 | 478.30K |
| 2026-09-28 | $6.02 | -6.38% | $6.37 | $6.37 | $6.00 | 306.40K |
| 2026-09-25 | $6.43 | +0.78% | $6.37 | $6.51 | $6.31 | 245.70K |
| 2026-09-24 | $6.38 | -1.09% | $6.46 | $6.60 | $6.16 | 549.30K |
| 2026-09-23 | $6.45 | -3.87% | $6.64 | $6.64 | $6.31 | 357.90K |
| 2026-09-22 | $6.71 | +3.55% | $6.58 | $6.72 | $6.44 | 397.20K |
| 2026-09-21 | $6.48 | +4.01% | $6.32 | $6.55 | $6.18 | 406.90K |
| 2026-09-18 | $6.23 | -0.48% | $6.22 | $6.31 | $6.12 | 522.10K |
| 2026-09-17 | $6.26 | 0.00% | $6.41 | $6.41 | $6.18 | 235.10K |
| 2026-09-16 | $6.26 | -1.26% | $6.31 | $6.35 | $6.14 | 293.00K |
| 2026-09-15 | $6.34 | -2.91% | $6.53 | $6.53 | $6.27 | 284.00K |
| 2026-09-14 | $6.53 | +3.00% | $6.38 | $6.59 | $6.29 | 380.90K |
| 2026-09-11 | $6.34 | +1.44% | $6.36 | $6.41 | $6.28 | 221.70K |
| 2026-09-10 | $6.25 | +0.81% | $6.16 | $6.31 | $6.13 | 294.80K |
| 2026-09-09 | $6.20 | -4.91% | $6.50 | $6.50 | $6.17 | 263.00K |
| 2026-09-08 | $6.52 | -2.83% | $6.66 | $6.66 | $6.41 | 407.30K |
| 2026-09-04 | $6.71 | -1.18% | $6.68 | $6.74 | $6.55 | 347.70K |
| 2026-09-03 | $6.79 | +2.57% | $6.73 | $6.89 | $6.57 | 350.80K |
| 2026-09-02 | $6.62 | +6.43% | $6.23 | $6.67 | $6.22 | 404.20K |
| 2026-09-01 | $6.22 | -3.42% | $6.36 | $6.43 | $6.22 | 424.30K |
| 2026-08-31 | $6.44 | -5.15% | $6.69 | $6.73 | $6.40 | 384.40K |
| 2026-08-28 | $6.79 | +1.04% | $6.75 | $6.84 | $6.63 | 217.30K |
| 2026-08-27 | $6.72 | -0.88% | $6.82 | $6.94 | $6.63 | 384.70K |
| 2026-08-26 | $6.78 | -0.59% | $6.82 | $6.85 | $6.63 | 227.30K |
| 2026-08-25 | $6.82 | +2.56% | $6.64 | $6.84 | $6.50 | 214.00K |
| 2026-08-24 | $6.65 | -3.20% | $6.90 | $6.91 | $6.64 | 349.70K |
| 2026-08-21 | $6.87 | +4.25% | $6.62 | $6.91 | $6.60 | 344.40K |
| 2026-08-20 | $6.59 | -2.23% | $6.72 | $6.75 | $6.48 | 263.20K |
| 2026-08-19 | $6.74 | +3.37% | $6.56 | $6.84 | $6.52 | 331.30K |
| 2026-08-18 | $6.52 | -2.83% | $6.76 | $6.87 | $6.50 | 449.90K |
| 2026-08-17 | $6.71 | +1.05% | $6.66 | $6.99 | $6.52 | 525.80K |
| 2026-08-14 | $6.64 | -16.06% | $7.75 | $7.76 | $6.31 | 1.65M |
| 2026-08-13 | $7.91 | +15.14% | $6.76 | $8.21 | $6.62 | 853.30K |
| 2026-08-12 | $6.87 | -0.29% | $6.79 | $6.95 | $6.65 | 445.80K |
| 2026-08-11 | $6.89 | -3.50% | $7.19 | $7.37 | $6.83 | 411.40K |
| 2026-08-10 | $7.14 | -2.46% | $7.22 | $7.28 | $6.97 | 308.30K |
| 2026-08-07 | $7.32 | -2.66% | $7.54 | $7.61 | $7.21 | 289.10K |
| 2026-08-06 | $7.52 | -6.35% | $8.03 | $8.03 | $7.22 | 401.10K |
| 2026-08-05 | $8.03 | +1.65% | $7.94 | $8.14 | $7.82 | 309.20K |
| 2026-08-04 | $7.90 | +0.77% | $7.72 | $7.99 | $7.69 | 245.90K |
| 2026-08-03 | $7.84 | -2.97% | $8.30 | $8.42 | $7.80 | 245.20K |
| 2026-07-31 | $8.08 | -4.60% | $8.29 | $8.47 | $8.00 | 226.60K |
| 2026-07-30 | $8.47 | -1.97% | $8.80 | $8.80 | $8.34 | 211.20K |
| 2026-07-29 | $8.64 | -4.32% | $8.73 | $8.90 | $8.57 | 327.10K |
| 2026-07-28 | $9.03 | +5.24% | $8.67 | $9.12 | $8.63 | 297.00K |
| 2026-07-27 | $8.58 | +7.92% | $8.10 | $8.78 | $8.06 | 280.20K |
| 2026-07-24 | $7.95 | +2.58% | $7.86 | $8.07 | $7.73 | 192.90K |
| 2026-07-23 | $7.75 | -1.77% | $7.79 | $7.86 | $7.62 | 310.40K |
| 2026-07-22 | $7.89 | -2.95% | $8.19 | $8.19 | $7.79 | 155.30K |
| 2026-07-21 | $8.13 | -0.49% | $8.11 | $8.28 | $7.97 | 243.50K |
| 2026-07-20 | $8.17 | +0.25% | $8.10 | $8.37 | $7.97 | 177.40K |
| 2026-07-17 | $8.15 | -3.55% | $8.29 | $8.39 | $8.07 | 168.00K |
| 2026-07-16 | $8.45 | -0.24% | $8.57 | $8.60 | $8.36 | 142.20K |
| 2026-07-15 | $8.47 | +5.61% | $8.27 | $8.65 | $8.14 | 305.60K |
| 2026-07-14 | $8.02 | -1.72% | $8.02 | $8.12 | $7.84 | 179.20K |
| 2026-07-13 | $8.16 | +1.12% | $8.19 | $8.44 | $8.04 | 170.50K |
| 2026-07-10 | $8.07 | +2.15% | $7.97 | $8.13 | $7.91 | 188.60K |
| 2026-07-09 | $7.90 | +1.67% | $7.69 | $7.92 | $7.66 | 171.30K |
| 2026-07-08 | $7.77 | -3.84% | $7.89 | $7.91 | $7.59 | 207.00K |
| 2026-07-07 | $8.08 | -3.46% | $8.48 | $8.50 | $8.07 | 203.20K |
| 2026-07-06 | $8.37 | -0.48% | $8.35 | $8.54 | $8.11 | 271.10K |
| 2026-07-02 | $8.41 | +6.73% | $7.97 | $8.54 | $7.97 | 392.20K |
| 2026-07-01 | $7.88 | +5.49% | $7.57 | $8.01 | $7.57 | 371.30K |
| 2026-06-30 | $7.47 | +1.36% | $7.36 | $7.59 | $7.18 | 251.80K |
| 2026-06-29 | $7.37 | -0.67% | $7.40 | $7.57 | $7.30 | 376.60K |
| 2026-06-26 | $7.42 | +11.92% | $6.70 | $7.42 | $6.68 | 895.60K |
| 2026-06-25 | $6.63 | -1.78% | $6.75 | $6.89 | $6.55 | 209.90K |
| 2026-06-24 | $6.75 | +3.05% | $6.60 | $6.92 | $6.60 | 337.40K |
| 2026-06-23 | $6.55 | -1.95% | $6.60 | $6.67 | $6.51 | 321.10K |
| 2026-06-22 | $6.68 | -1.47% | $6.80 | $6.87 | $6.64 | 263.50K |
| 2026-06-18 | $6.78 | -0.44% | $6.90 | $6.91 | $6.64 | 417.50K |
| 2026-06-17 | $6.81 | -5.29% | $7.11 | $7.35 | $6.78 | 238.10K |
| 2026-06-16 | $7.19 | +3.45% | $7.00 | $7.23 | $6.96 | 203.20K |
| 2026-06-15 | $6.95 | -2.11% | $7.32 | $7.46 | $6.95 | 239.40K |
| 2026-06-12 | $7.10 | +1.87% | $7.00 | $7.21 | $6.93 | 218.80K |
| 2026-06-11 | $6.97 | +1.46% | $6.87 | $6.97 | $6.62 | 346.60K |
| 2026-06-10 | $6.87 | -2.41% | $7.00 | $7.15 | $6.80 | 225.20K |
| 2026-06-09 | $7.04 | +2.47% | $6.88 | $7.24 | $6.88 | 227.90K |
| 2026-06-08 | $6.87 | -0.43% | $6.93 | $7.05 | $6.80 | 231.40K |
| 2026-06-05 | $6.90 | -4.56% | $7.19 | $7.25 | $6.73 | 356.90K |
| 2026-06-04 | $7.23 | 0.00% | $7.32 | $7.53 | $7.21 | 221.40K |
| 2026-06-03 | $7.23 | -2.95% | $7.33 | $7.33 | $6.95 | 540.90K |
| 2026-06-02 | $7.45 | -7.68% | $7.99 | $7.99 | $7.41 | 246.30K |
| 2026-06-01 | $8.07 | +4.40% | $7.70 | $8.17 | $7.68 | 351.40K |
| 2026-05-29 | $7.73 | +1.05% | $7.69 | $7.91 | $7.62 | 264.10K |
| 2026-05-28 | $7.65 | -1.80% | $7.68 | $7.92 | $7.51 | 284.70K |
| 2026-05-27 | $7.79 | +3.04% | $7.63 | $7.91 | $7.59 | 352.40K |
| 2026-05-26 | $7.56 | +1.20% | $7.41 | $7.67 | $7.33 | 452.10K |