Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
5.54
+0.10 (1.84%)
Aug 13, 2025, 4:00 PM - Market closed
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.55 | 5.59 | 5.40 | 5.54 | 5.54 | 1.84% | 534,608 |
| Aug 12, 2025 | 5.61 | 5.63 | 5.35 | 5.44 | 5.44 | -3.03% | 725,927 |
| Aug 11, 2025 | 5.61 | 5.73 | 5.49 | 5.61 | 5.61 | - | 831,165 |
| Aug 8, 2025 | 5.90 | 5.91 | 5.44 | 5.61 | 5.61 | -4.83% | 1,285,322 |
| Aug 7, 2025 | 5.30 | 6.00 | 5.26 | 5.90 | 5.90 | 12.93% | 1,878,906 |
| Aug 6, 2025 | 6.00 | 6.10 | 5.09 | 5.22 | 5.22 | -26.69% | 2,663,252 |
| Aug 5, 2025 | 7.16 | 7.28 | 6.56 | 7.12 | 7.12 | -0.56% | 1,241,987 |
| Aug 4, 2025 | 7.22 | 7.25 | 6.92 | 7.16 | 7.16 | 0.28% | 950,031 |
| Aug 1, 2025 | 7.23 | 7.29 | 6.96 | 7.14 | 7.14 | -4.03% | 1,085,431 |
| Jul 31, 2025 | 7.55 | 7.65 | 7.38 | 7.44 | 7.44 | -1.20% | 544,836 |
| Jul 30, 2025 | 7.76 | 7.82 | 7.46 | 7.53 | 7.53 | -2.08% | 469,837 |
| Jul 29, 2025 | 7.72 | 7.95 | 7.52 | 7.69 | 7.69 | -0.52% | 840,261 |
| Jul 28, 2025 | 8.15 | 8.30 | 7.65 | 7.73 | 7.73 | -5.15% | 761,477 |
| Jul 25, 2025 | 8.58 | 8.65 | 7.76 | 8.15 | 8.15 | -4.79% | 1,130,544 |
| Jul 24, 2025 | 8.56 | 8.88 | 8.43 | 8.56 | 8.56 | 1.06% | 1,352,411 |
| Jul 23, 2025 | 8.13 | 8.56 | 8.13 | 8.47 | 8.47 | 4.18% | 1,195,760 |
| Jul 22, 2025 | 7.75 | 8.18 | 7.55 | 8.13 | 8.13 | 5.04% | 1,103,064 |
| Jul 21, 2025 | 7.69 | 8.21 | 7.66 | 7.74 | 7.74 | 0.39% | 953,929 |
| Jul 18, 2025 | 7.76 | 7.87 | 7.59 | 7.71 | 7.71 | -0.52% | 498,993 |
| Jul 17, 2025 | 7.90 | 7.97 | 7.66 | 7.75 | 7.75 | -1.77% | 663,883 |
| Jul 16, 2025 | 7.66 | 7.93 | 7.46 | 7.89 | 7.89 | 3.14% | 830,584 |
| Jul 15, 2025 | 7.67 | 7.93 | 7.59 | 7.65 | 7.65 | -0.13% | 571,747 |
| Jul 14, 2025 | 7.80 | 7.82 | 7.48 | 7.66 | 7.66 | -2.42% | 880,694 |
| Jul 11, 2025 | 7.59 | 7.99 | 7.51 | 7.85 | 7.85 | 0.51% | 946,566 |
| Jul 10, 2025 | 8.46 | 8.48 | 7.44 | 7.81 | 7.81 | -8.12% | 2,116,245 |
| Jul 9, 2025 | 8.07 | 8.57 | 7.98 | 8.50 | 8.50 | 6.12% | 1,085,175 |
| Jul 8, 2025 | 8.32 | 8.44 | 7.97 | 8.01 | 8.01 | -3.03% | 1,007,715 |
| Jul 7, 2025 | 8.10 | 8.28 | 7.84 | 8.26 | 8.26 | 1.98% | 1,050,260 |
| Jul 3, 2025 | 7.85 | 8.10 | 7.67 | 8.10 | 8.10 | 4.38% | 638,296 |
| Jul 2, 2025 | 7.56 | 7.78 | 7.12 | 7.76 | 7.76 | 5.15% | 1,097,370 |
| Jul 1, 2025 | 7.17 | 7.60 | 7.11 | 7.38 | 7.38 | 2.50% | 2,058,953 |
| Jun 30, 2025 | 7.14 | 7.24 | 6.78 | 7.20 | 7.20 | 1.41% | 1,148,105 |
| Jun 27, 2025 | 6.86 | 7.25 | 6.77 | 7.10 | 7.10 | 3.95% | 1,691,914 |
| Jun 26, 2025 | 6.50 | 7.00 | 6.35 | 6.83 | 6.83 | 6.72% | 1,195,076 |
| Jun 25, 2025 | 6.41 | 6.75 | 6.33 | 6.40 | 6.40 | -0.16% | 1,226,783 |
| Jun 24, 2025 | 6.15 | 6.53 | 6.11 | 6.41 | 6.41 | 8.64% | 1,389,603 |
| Jun 23, 2025 | 5.46 | 6.24 | 5.42 | 5.90 | 5.90 | 8.26% | 1,968,011 |
| Jun 20, 2025 | 5.20 | 5.57 | 5.16 | 5.45 | 5.45 | 6.45% | 1,028,706 |
| Jun 18, 2025 | 5.08 | 5.30 | 5.05 | 5.12 | 5.12 | 0.59% | 339,827 |
| Jun 17, 2025 | 5.18 | 5.20 | 5.05 | 5.09 | 5.09 | -0.68% | 280,693 |
| Jun 16, 2025 | 4.94 | 5.14 | 4.90 | 5.13 | 5.13 | 5.45% | 394,452 |
| Jun 13, 2025 | 4.85 | 5.05 | 4.85 | 4.86 | 4.86 | -3.76% | 411,691 |
| Jun 12, 2025 | 4.79 | 5.07 | 4.72 | 5.05 | 5.05 | 4.12% | 347,438 |
| Jun 11, 2025 | 5.10 | 5.10 | 4.80 | 4.85 | 4.85 | -2.81% | 284,658 |
| Jun 10, 2025 | 4.93 | 5.08 | 4.90 | 4.99 | 4.99 | 0.71% | 369,423 |
| Jun 9, 2025 | 4.98 | 5.07 | 4.89 | 4.96 | 4.96 | 0.51% | 513,468 |
| Jun 6, 2025 | 4.80 | 4.94 | 4.66 | 4.93 | 4.93 | 4.67% | 264,744 |
| Jun 5, 2025 | 4.40 | 5.00 | 4.40 | 4.71 | 4.71 | 8.53% | 1,065,608 |
| Jun 4, 2025 | 4.36 | 4.41 | 4.25 | 4.34 | 4.34 | 0.23% | 202,501 |
| Jun 3, 2025 | 4.43 | 4.49 | 4.21 | 4.33 | 4.33 | -1.81% | 330,328 |