PaySign Inc. (PAYS)
2.13
0.01 (0.47%)
Apr 02, 2025, 9:58 AM - Market open
PaySign Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 2.09 | 2.17 | 2.09 | 2.12 | 0.00 | 0.00% | 188,605 |
| Mar 31, 2025 | 2.07 | 2.16 | 2.03 | 2.12 | -0.01 | -0.47% | 316,144 |
| Mar 28, 2025 | 2.15 | 2.22 | 2.10 | 2.13 | -0.02 | -0.93% | 430,423 |
| Mar 27, 2025 | 2.26 | 2.29 | 2.10 | 2.15 | -0.12 | -5.29% | 622,706 |
| Mar 26, 2025 | 2.64 | 2.64 | 2.25 | 2.27 | -0.21 | -8.47% | 516,428 |
| Mar 25, 2025 | 2.54 | 2.57 | 2.36 | 2.48 | -0.04 | -1.59% | 733,500 |
| Mar 24, 2025 | 2.40 | 2.53 | 2.37 | 2.52 | 0.18 | 7.69% | 222,397 |
| Mar 21, 2025 | 2.33 | 2.38 | 2.25 | 2.34 | -0.02 | -0.85% | 294,221 |
| Mar 20, 2025 | 2.37 | 2.43 | 2.34 | 2.36 | -0.02 | -0.84% | 107,342 |
| Mar 19, 2025 | 2.45 | 2.45 | 2.36 | 2.38 | -0.05 | -2.06% | 172,829 |
| Mar 18, 2025 | 2.41 | 2.45 | 2.39 | 2.43 | 0.00 | 0.00% | 95,503 |
| Mar 17, 2025 | 2.43 | 2.46 | 2.39 | 2.43 | 0.00 | 0.00% | 95,724 |
| Mar 14, 2025 | 2.40 | 2.48 | 2.39 | 2.43 | 0.07 | 2.97% | 127,321 |
| Mar 13, 2025 | 2.41 | 2.42 | 2.33 | 2.36 | -0.03 | -1.26% | 163,539 |
| Mar 12, 2025 | 2.38 | 2.45 | 2.35 | 2.39 | 0.05 | 2.14% | 128,800 |
| Mar 11, 2025 | 2.38 | 2.40 | 2.32 | 2.34 | -0.04 | -1.68% | 137,500 |
| Mar 10, 2025 | 2.44 | 2.44 | 2.35 | 2.38 | -0.10 | -4.03% | 180,976 |
| Mar 7, 2025 | 2.48 | 2.52 | 2.42 | 2.48 | 0.01 | 0.40% | 172,248 |
| Mar 6, 2025 | 2.47 | 2.53 | 2.40 | 2.47 | -0.03 | -1.20% | 163,721 |
| Mar 5, 2025 | 2.42 | 2.53 | 2.42 | 2.50 | 0.08 | 3.31% | 222,012 |
| Mar 4, 2025 | 2.35 | 2.51 | 2.31 | 2.42 | 0.02 | 0.83% | 227,400 |
| Mar 3, 2025 | 2.67 | 2.67 | 2.38 | 2.40 | -0.25 | -9.43% | 391,933 |
| Feb 28, 2025 | 2.62 | 2.65 | 2.54 | 2.65 | 0.03 | 1.15% | 226,436 |
| Feb 27, 2025 | 2.74 | 2.79 | 2.62 | 2.62 | -0.14 | -5.07% | 228,500 |
| Feb 26, 2025 | 2.72 | 2.85 | 2.69 | 2.76 | 0.05 | 1.85% | 232,393 |
| Feb 25, 2025 | 2.71 | 2.77 | 2.66 | 2.71 | 0.00 | 0.00% | 289,208 |
| Feb 24, 2025 | 2.96 | 2.98 | 2.70 | 2.71 | -0.23 | -7.82% | 529,009 |
| Feb 21, 2025 | 3.16 | 3.17 | 2.94 | 2.94 | -0.19 | -6.07% | 520,030 |
| Feb 20, 2025 | 3.18 | 3.24 | 2.92 | 3.13 | 0.03 | 0.97% | 682,299 |
| Feb 19, 2025 | 3.12 | 3.23 | 3.06 | 3.10 | 0.12 | 4.03% | 632,830 |
| Feb 18, 2025 | 2.72 | 3.05 | 2.72 | 2.98 | 0.36 | 13.74% | 553,800 |
| Feb 14, 2025 | 2.76 | 2.76 | 2.60 | 2.62 | -0.10 | -3.68% | 223,735 |
| Feb 13, 2025 | 2.65 | 2.73 | 2.60 | 2.72 | 0.11 | 4.21% | 156,219 |
| Feb 12, 2025 | 2.64 | 2.67 | 2.60 | 2.61 | -0.06 | -2.25% | 145,707 |
| Feb 11, 2025 | 2.71 | 2.73 | 2.66 | 2.67 | -0.05 | -1.84% | 89,748 |
| Feb 10, 2025 | 2.66 | 2.76 | 2.58 | 2.72 | 0.08 | 3.03% | 338,445 |
| Feb 7, 2025 | 2.73 | 2.73 | 2.62 | 2.64 | -0.07 | -2.58% | 108,032 |
| Feb 6, 2025 | 2.72 | 2.75 | 2.66 | 2.71 | 0.01 | 0.37% | 117,580 |
| Feb 5, 2025 | 2.68 | 2.72 | 2.65 | 2.70 | 0.01 | 0.37% | 128,600 |
| Feb 4, 2025 | 2.56 | 2.72 | 2.56 | 2.69 | 0.15 | 5.91% | 165,519 |
| Feb 3, 2025 | 2.60 | 2.62 | 2.47 | 2.54 | -0.12 | -4.51% | 312,162 |
| Jan 31, 2025 | 2.73 | 2.79 | 2.64 | 2.66 | -0.09 | -3.27% | 160,758 |
| Jan 30, 2025 | 2.77 | 2.79 | 2.71 | 2.75 | -0.01 | -0.36% | 197,400 |
| Jan 29, 2025 | 2.78 | 2.80 | 2.71 | 2.76 | -0.02 | -0.72% | 180,800 |
| Jan 28, 2025 | 2.88 | 2.88 | 2.76 | 2.78 | -0.09 | -3.14% | 180,841 |
| Jan 27, 2025 | 2.85 | 2.89 | 2.81 | 2.87 | 0.00 | 0.00% | 196,200 |
| 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 |