PaySign Inc.

NASDAQ: PAYS · Real-Time Price · USD
5.39
0.07 (1.32%)
At close: Aug 15, 2025, 3:47 PM

PAYS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 5.49 5.53 5.23 5.32 5.32 -3.97% 474,187
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 0.00% 831,200
Aug 8, 2025 5.90 5.91 5.44 5.61 5.61 -4.92% 1,285,322
Aug 7, 2025 5.30 6.00 5.26 5.90 5.90 13.03% 1,878,906
Aug 6, 2025 6.00 6.10 5.09 5.22 5.22 -26.69% 2,663,300
Aug 5, 2025 7.16 7.28 6.56 7.12 7.12 -0.56% 1,242,000
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% 840,300
Jul 28, 2025 8.15 8.30 7.65 7.73 7.73 -5.15% 761,500
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% 1,195,800
Jul 22, 2025 7.75 8.18 7.55 8.13 8.13 5.04% 1,103,100
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% 499,000