PaySign Inc. (PAYS)
NASDAQ: PAYS
· Real-Time Price · USD
5.40
0.08 (1.50%)
At close: Sep 12, 2025, 12:38 PM
PAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.12 | 5.38 | 5.11 | 5.32 | 5.32 | 3.10% | 333,650 |
| 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% | 479,200 |
| Sep 3, 2025 | 5.12 | 5.54 | 5.10 | 5.29 | 5.29 | 3.52% | 3,921,315 |
| 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 | 0.00% | 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 | 0.00% | 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% | 456,000 |
| 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% | 586,000 |
| Aug 14, 2025 | 5.49 | 5.53 | 5.23 | 5.32 | 5.32 | -3.97% | 480,171 |