PaySign Inc. (PAYS)
NASDAQ: PAYS
· Real-Time Price · USD
6.34
0.09 (1.44%)
At close: Oct 03, 2025, 3:59 PM
6.40
0.95%
After-hours: Oct 03, 2025, 07:57 PM EDT
PAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.32 | 6.46 | 6.26 | 6.34 | 6.34 | 1.44% | 546,750 |
| Oct 2, 2025 | 6.10 | 6.28 | 5.98 | 6.25 | 6.25 | 2.46% | 560,216 |
| Oct 1, 2025 | 6.45 | 6.46 | 6.10 | 6.10 | 6.10 | -3.02% | 1,177,337 |
| Sep 30, 2025 | 5.90 | 6.36 | 5.88 | 6.29 | 6.29 | 7.89% | 1,071,600 |
| Sep 29, 2025 | 5.87 | 5.92 | 5.78 | 5.83 | 5.83 | 0.52% | 477,740 |
| Sep 26, 2025 | 5.61 | 5.82 | 5.54 | 5.80 | 5.80 | 3.94% | 342,635 |
| 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% | 358,100 |
| 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% | 953,900 |
| 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 |
Page 1 of 136