PaySign Inc. (PAYS)
2.77
-0.10 (-3.48%)
At close: Jan 28, 2025, 1:54 PM
PAYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 2.85 | 2.89 | 2.81 | 2.87 | 0.00 | 0.00% | 196,103 |
| Jan 24, 2025 | 2.93 | 2.95 | 2.85 | 2.87 | -0.03 | -1.03% | 221,113 |
| Jan 23, 2025 | 2.83 | 2.90 | 2.81 | 2.90 | 0.04 | 1.40% | 196,642 |
| Jan 22, 2025 | 2.90 | 2.97 | 2.85 | 2.86 | -0.04 | -1.38% | 239,211 |
| Jan 21, 2025 | 3.04 | 3.08 | 2.87 | 2.90 | -0.14 | -4.61% | 391,000 |
| Jan 17, 2025 | 3.04 | 3.07 | 3.00 | 3.04 | 0.06 | 2.01% | 165,304 |
| Jan 16, 2025 | 3.09 | 3.10 | 2.95 | 2.98 | -0.09 | -2.93% | 320,022 |
| Jan 15, 2025 | 3.33 | 3.33 | 3.02 | 3.07 | -0.18 | -5.54% | 271,400 |
| Jan 14, 2025 | 3.15 | 3.40 | 3.14 | 3.25 | 0.18 | 5.86% | 627,600 |
| Jan 13, 2025 | 2.91 | 3.11 | 2.90 | 3.07 | 0.22 | 7.72% | 562,163 |
| Jan 10, 2025 | 2.78 | 2.87 | 2.75 | 2.85 | 0.03 | 1.06% | 326,704 |
| Jan 8, 2025 | 2.87 | 2.89 | 2.76 | 2.82 | -0.09 | -3.09% | 222,000 |
| Jan 7, 2025 | 3.04 | 3.08 | 2.87 | 2.91 | -0.09 | -3.00% | 219,491 |
| Jan 6, 2025 | 3.06 | 3.19 | 3.00 | 3.00 | 0.01 | 0.33% | 324,236 |
| Jan 3, 2025 | 2.92 | 3.01 | 2.85 | 2.99 | 0.13 | 4.55% | 365,531 |
| Jan 2, 2025 | 3.03 | 3.06 | 2.82 | 2.86 | -0.16 | -5.30% | 274,421 |
| Dec 31, 2024 | 3.05 | 3.14 | 2.96 | 3.02 | -0.05 | -1.63% | 235,100 |
| Dec 30, 2024 | 3.19 | 3.27 | 2.99 | 3.07 | -0.20 | -6.12% | 434,700 |
| Dec 27, 2024 | 3.40 | 3.50 | 3.20 | 3.27 | -0.05 | -1.51% | 500,000 |
| Dec 26, 2024 | 3.04 | 3.33 | 3.02 | 3.32 | 0.28 | 9.21% | 933,924 |
| Dec 24, 2024 | 2.98 | 3.04 | 2.94 | 3.04 | 0.06 | 2.01% | 174,800 |
| Dec 23, 2024 | 3.03 | 3.03 | 2.92 | 2.98 | -0.01 | -0.33% | 201,400 |
| Dec 20, 2024 | 2.96 | 3.07 | 2.94 | 2.99 | 0.06 | 2.05% | 347,600 |
| Dec 19, 2024 | 2.97 | 3.01 | 2.81 | 2.93 | 0.00 | 0.00% | 240,118 |
| Dec 18, 2024 | 3.12 | 3.17 | 2.90 | 2.93 | -0.18 | -5.79% | 220,737 |
| Dec 17, 2024 | 3.14 | 3.16 | 3.08 | 3.11 | -0.06 | -1.89% | 147,300 |
| Dec 16, 2024 | 3.21 | 3.22 | 3.13 | 3.17 | -0.01 | -0.31% | 115,905 |
| Dec 13, 2024 | 3.10 | 3.19 | 3.09 | 3.18 | 0.08 | 2.58% | 101,115 |
| Dec 12, 2024 | 3.18 | 3.18 | 3.06 | 3.10 | -0.09 | -2.82% | 163,700 |
| Dec 11, 2024 | 3.22 | 3.23 | 3.15 | 3.19 | 0.00 | 0.00% | 216,814 |
| Dec 10, 2024 | 3.28 | 3.28 | 3.17 | 3.19 | -0.08 | -2.45% | 173,300 |
| Dec 9, 2024 | 3.33 | 3.44 | 3.24 | 3.27 | -0.06 | -1.80% | 256,600 |
| Dec 6, 2024 | 3.41 | 3.41 | 3.29 | 3.33 | -0.04 | -1.19% | 128,020 |
| Dec 5, 2024 | 3.31 | 3.56 | 3.31 | 3.37 | 0.06 | 1.81% | 155,601 |
| Dec 4, 2024 | 3.32 | 3.35 | 3.17 | 3.31 | -0.02 | -0.60% | 277,516 |
| Dec 3, 2024 | 3.40 | 3.41 | 3.32 | 3.33 | -0.07 | -2.06% | 135,212 |
| Dec 2, 2024 | 3.43 | 3.43 | 3.29 | 3.40 | 0.01 | 0.29% | 307,249 |
| Nov 29, 2024 | 3.34 | 3.42 | 3.33 | 3.39 | 0.04 | 1.19% | 54,200 |
| Nov 27, 2024 | 3.39 | 3.44 | 3.34 | 3.35 | -0.04 | -1.18% | 107,354 |
| Nov 26, 2024 | 3.50 | 3.51 | 3.39 | 3.39 | -0.11 | -3.14% | 87,326 |
| Nov 25, 2024 | 3.51 | 3.58 | 3.48 | 3.50 | 0.04 | 1.16% | 165,504 |
| Nov 22, 2024 | 3.49 | 3.52 | 3.43 | 3.46 | 0.02 | 0.58% | 106,938 |
| Nov 21, 2024 | 3.40 | 3.54 | 3.38 | 3.44 | 0.05 | 1.47% | 146,600 |
| Nov 20, 2024 | 3.29 | 3.39 | 3.26 | 3.39 | 0.09 | 2.73% | 173,513 |
| Nov 19, 2024 | 3.26 | 3.32 | 3.25 | 3.30 | 0.00 | 0.00% | 293,400 |
| Nov 18, 2024 | 3.40 | 3.40 | 3.19 | 3.30 | -0.08 | -2.37% | 268,746 |
| Nov 15, 2024 | 3.55 | 3.55 | 3.34 | 3.38 | -0.16 | -4.52% | 157,716 |
| Nov 14, 2024 | 3.68 | 3.70 | 3.54 | 3.54 | -0.14 | -3.80% | 111,717 |
| Nov 13, 2024 | 3.84 | 3.85 | 3.67 | 3.68 | -0.17 | -4.42% | 134,840 |
| Nov 12, 2024 | 3.79 | 3.96 | 3.78 | 3.85 | -0.02 | -0.52% | 134,832 |