Skip to main content
IC
Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
2.945
+0.195 (7.09%)
At close: May 12, 2025, 4:00 PM
2.950
+0.005 (0.17%)
After-hours: May 12, 2025, 6:18 PM EDT

Paysign Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20252.802.952.762.952.957.09%361,299
May 9, 20252.822.832.612.752.751.48%267,725
May 8, 20252.342.752.302.712.7116.31%452,466
May 7, 20252.422.432.282.332.33-2.92%87,496
May 6, 20252.452.472.362.402.40-3.61%69,778
May 5, 20252.342.532.322.492.496.87%181,017
May 2, 20252.332.372.302.332.331.30%122,333
May 1, 20252.412.412.282.302.30-4.17%136,139
Apr 30, 20252.372.402.282.402.401.69%155,589
Apr 29, 20252.302.382.282.362.361.72%119,623
Apr 28, 20252.302.362.292.322.321.75%85,890
Apr 25, 20252.372.402.272.282.28-5.39%141,214
Apr 24, 20252.192.422.192.412.4110.05%292,061
Apr 23, 20252.282.332.172.192.19-0.90%165,616
Apr 22, 20252.172.242.172.212.211.84%96,191
Apr 21, 20252.142.182.082.172.170.46%107,440
Apr 17, 20252.122.162.062.162.163.35%114,071
Apr 16, 20252.122.122.032.092.09-2.79%126,302
Apr 15, 20252.102.182.092.152.152.87%97,982
Apr 14, 20252.092.122.032.092.092.45%144,179
Apr 11, 20251.992.041.932.042.042.51%99,597
Apr 10, 20252.022.091.931.991.99-3.86%249,242
Apr 9, 20251.912.101.892.072.076.70%295,978
Apr 8, 20252.062.091.901.941.94-2.02%263,268
Apr 7, 20251.832.051.801.981.981.80%251,951
Apr 4, 20251.982.031.941.951.95-6.71%244,342
Apr 3, 20252.032.111.972.092.09-4.79%348,050
Apr 2, 20252.082.192.062.192.193.30%342,144
Apr 1, 20252.092.172.092.122.12-189,196
Mar 31, 20252.072.162.032.122.12-0.47%316,144
Mar 28, 20252.152.222.102.132.13-0.93%430,423
Mar 27, 20252.262.292.102.152.15-5.29%622,706
Mar 26, 20252.642.642.252.272.27-8.47%516,428
Mar 25, 20252.542.572.362.482.48-1.59%733,450
Mar 24, 20252.402.532.372.522.527.69%222,397
Mar 21, 20252.332.382.252.342.34-0.85%293,873
Mar 20, 20252.372.432.342.362.36-0.84%107,342
Mar 19, 20252.452.452.362.382.38-2.06%172,829
Mar 18, 20252.412.452.392.432.43-95,503
Mar 17, 20252.432.462.392.432.43-95,724
Mar 14, 20252.402.482.392.432.432.97%127,321
Mar 13, 20252.412.422.332.362.36-1.26%163,539
Mar 12, 20252.382.452.352.392.392.14%128,770
Mar 11, 20252.382.412.322.342.34-1.68%137,473
Mar 10, 20252.442.442.352.382.38-4.03%180,246
Mar 7, 20252.482.522.422.482.480.40%172,248
Mar 6, 20252.472.532.402.472.47-1.20%163,721
Mar 5, 20252.422.532.422.502.503.31%222,012
Mar 4, 20252.352.512.312.422.420.83%227,358
Mar 3, 20252.672.672.392.402.40-9.43%391,933