Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
5.80
+0.22 (3.94%)
At close: Sep 26, 2025, 4:00 PM EDT
5.82
+0.02 (0.34%)
After-hours: Sep 26, 2025, 7:21 PM EDT
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.61 | 5.82 | 5.54 | 5.80 | 5.80 | 3.94% | 339,157 |
| Sep 25, 2025 | 5.55 | 5.61 | 5.46 | 5.58 | 5.58 | -1.06% | 392,226 |
| Sep 24, 2025 | 5.65 | 5.69 | 5.53 | 5.64 | 5.64 | -0.18% | 358,094 |
| Sep 23, 2025 | 5.82 | 5.92 | 5.63 | 5.65 | 5.65 | -1.91% | 397,739 |
| Sep 22, 2025 | 5.62 | 5.82 | 5.38 | 5.76 | 5.76 | 2.49% | 741,447 |
| Sep 19, 2025 | 5.91 | 5.96 | 5.61 | 5.62 | 5.62 | -4.91% | 1,179,610 |
| Sep 18, 2025 | 5.83 | 5.99 | 5.77 | 5.91 | 5.91 | 3.32% | 489,048 |
| Sep 17, 2025 | 5.76 | 5.82 | 5.60 | 5.72 | 5.72 | -0.35% | 542,401 |
| Sep 16, 2025 | 5.73 | 5.78 | 5.55 | 5.74 | 5.74 | 0.17% | 673,075 |
| Sep 15, 2025 | 5.64 | 5.91 | 5.58 | 5.73 | 5.73 | 3.62% | 953,867 |
| Sep 12, 2025 | 5.32 | 5.56 | 5.24 | 5.53 | 5.53 | 3.95% | 574,504 |
| Sep 11, 2025 | 5.12 | 5.38 | 5.11 | 5.32 | 5.32 | 3.10% | 339,631 |
| Sep 10, 2025 | 5.43 | 5.46 | 5.08 | 5.16 | 5.16 | -4.80% | 665,164 |
| Sep 9, 2025 | 5.33 | 5.48 | 5.27 | 5.42 | 5.42 | 2.07% | 632,100 |
| Sep 8, 2025 | 5.25 | 5.43 | 5.16 | 5.31 | 5.31 | 1.14% | 676,326 |
| Sep 5, 2025 | 5.28 | 5.32 | 5.06 | 5.25 | 5.25 | 0.19% | 752,496 |
| Sep 4, 2025 | 5.26 | 5.28 | 5.16 | 5.24 | 5.24 | -0.95% | 479,191 |
| Sep 3, 2025 | 5.12 | 5.54 | 5.10 | 5.29 | 5.29 | 3.52% | 3,921,106 |
| Sep 2, 2025 | 5.07 | 5.23 | 4.94 | 5.11 | 5.11 | -1.35% | 517,487 |
| Aug 29, 2025 | 5.30 | 5.30 | 5.08 | 5.18 | 5.18 | -1.89% | 627,406 |
| Aug 28, 2025 | 5.34 | 5.37 | 5.24 | 5.28 | 5.28 | - | 402,802 |
| Aug 27, 2025 | 5.43 | 5.44 | 5.27 | 5.28 | 5.28 | -3.12% | 433,472 |
| Aug 26, 2025 | 5.45 | 5.50 | 5.35 | 5.45 | 5.45 | - | 405,031 |
| Aug 25, 2025 | 5.35 | 5.58 | 5.27 | 5.45 | 5.45 | 0.93% | 470,228 |
| Aug 22, 2025 | 5.20 | 5.47 | 5.15 | 5.40 | 5.40 | 3.65% | 425,396 |
| Aug 21, 2025 | 5.16 | 5.24 | 5.09 | 5.21 | 5.21 | 0.58% | 455,988 |
| Aug 20, 2025 | 5.17 | 5.23 | 5.05 | 5.18 | 5.18 | -0.96% | 366,347 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.10 | 5.23 | 5.23 | -2.97% | 633,000 |
| Aug 18, 2025 | 5.39 | 5.56 | 5.28 | 5.39 | 5.39 | -0.55% | 893,632 |
| Aug 15, 2025 | 5.34 | 5.46 | 5.23 | 5.42 | 5.42 | 1.88% | 585,983 |
| Aug 14, 2025 | 5.49 | 5.53 | 5.23 | 5.32 | 5.32 | -3.97% | 480,171 |
| Aug 13, 2025 | 5.55 | 5.59 | 5.40 | 5.54 | 5.54 | 1.84% | 538,976 |
| 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 |