PAYS Historical Prices
Paysign, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
16.15
Period low
3.08
Period change
+192.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 14.91 | 15.88 | 14.80 | 15.30 | +1.12% | 943,927 |
| Nov 3, 2026 | 14.46 | 15.36 | 14.15 | 15.13 | +5.07% | 934,360 |
| Nov 2, 2026 | 13.95 | 14.67 | 13.94 | 14.40 | +3.37% | 1,542,995 |
| Oct 30, 2026 | 14.16 | 14.59 | 13.67 | 13.93 | -2.86% | 503,684 |
| Oct 29, 2026 | 14.18 | 14.66 | 13.78 | 14.34 | +2.65% | 483,295 |
| Oct 28, 2026 | 14.57 | 14.57 | 13.57 | 13.97 | -3.92% | 1,167,935 |
| Oct 27, 2026 | 14.22 | 14.86 | 14.10 | 14.54 | +2.04% | 587,106 |
| Oct 26, 2026 | 14.83 | 15.00 | 14.13 | 14.25 | -4.49% | 849,979 |
| Oct 23, 2026 | 15.04 | 15.17 | 14.46 | 14.92 | -1.91% | 653,163 |
| Oct 22, 2026 | 15.48 | 15.68 | 14.75 | 15.21 | -2.62% | 691,212 |
| Oct 21, 2026 | 15.30 | 15.87 | 15.00 | 15.62 | +2.70% | 621,703 |
| Oct 20, 2026 | 15.16 | 16.15 | 15.15 | 15.21 | -0.85% | 1,503,328 |
| Oct 19, 2026 | 14.90 | 15.40 | 14.82 | 15.34 | +3.65% | 854,604 |
| Oct 16, 2026 | 15.70 | 15.80 | 14.30 | 14.80 | -5.13% | 1,226,392 |
| Oct 15, 2026 | 14.95 | 15.63 | 14.89 | 15.60 | +2.90% | 747,616 |
| Oct 14, 2026 | 15.27 | 15.37 | 14.67 | 15.16 | -2.07% | 825,397 |
| Oct 13, 2026 | 15.06 | 15.62 | 15.04 | 15.48 | +2.04% | 800,438 |
| Oct 12, 2026 | 15.44 | 15.58 | 14.93 | 15.17 | -1.30% | 632,384 |
| Oct 9, 2026 | 15.00 | 15.45 | 14.91 | 15.37 | +2.74% | 787,237 |
| Oct 8, 2026 | 14.85 | 15.09 | 14.64 | 14.96 | +0.07% | 753,490 |
| Oct 7, 2026 | 14.22 | 15.09 | 14.21 | 14.95 | +4.11% | 874,527 |
| Oct 6, 2026 | 14.86 | 14.91 | 14.12 | 14.36 | -3.04% | 662,710 |
| Oct 5, 2026 | 14.32 | 14.81 | 14.02 | 14.81 | +4.08% | 697,323 |
| Oct 2, 2026 | 14.23 | 14.45 | 13.75 | 14.23 | -0.91% | 862,481 |
| Oct 1, 2026 | 13.50 | 14.93 | 13.48 | 14.36 | +6.53% | 2,538,211 |
| Sep 30, 2026 | 12.95 | 13.52 | 12.88 | 13.48 | +4.90% | 1,191,587 |
| Sep 29, 2026 | 12.74 | 12.91 | 12.56 | 12.85 | +1.02% | 399,472 |
| Sep 28, 2026 | 12.57 | 12.78 | 12.30 | 12.72 | +0.39% | 573,207 |
| Sep 25, 2026 | 12.90 | 13.16 | 12.54 | 12.67 | -2.24% | 720,284 |
| Sep 24, 2026 | 12.65 | 12.97 | 12.50 | 12.96 | +2.29% | 616,278 |
| Sep 23, 2026 | 12.90 | 12.92 | 12.25 | 12.67 | -1.86% | 485,565 |
| Sep 22, 2026 | 12.85 | 13.00 | 12.53 | 12.91 | +2.22% | 688,890 |
| Sep 21, 2026 | 12.44 | 12.72 | 12.34 | 12.63 | +2.35% | 585,939 |
| Sep 18, 2026 | 12.23 | 12.50 | 12.16 | 12.34 | -0.64% | 1,220,257 |
| Sep 17, 2026 | 11.86 | 12.61 | 11.72 | 12.42 | +5.08% | 899,846 |
| Sep 16, 2026 | 12.17 | 12.35 | 11.36 | 11.82 | -2.88% | 1,120,063 |
| Sep 15, 2026 | 12.83 | 12.83 | 12.08 | 12.17 | -5.14% | 777,197 |
| Sep 14, 2026 | 13.05 | 13.29 | 12.74 | 12.83 | -1.38% | 553,348 |
| Sep 11, 2026 | 13.37 | 13.70 | 12.90 | 13.01 | -0.15% | 773,820 |
| Sep 9, 2026 | 12.75 | 13.21 | 12.64 | 13.03 | +1.16% | 766,996 |
| Sep 8, 2026 | 13.51 | 13.51 | 12.71 | 12.88 | -4.24% | 1,098,747 |
| Sep 4, 2026 | 12.86 | 13.48 | 12.55 | 13.45 | +3.78% | 938,287 |
| Sep 3, 2026 | 12.68 | 13.09 | 12.61 | 12.96 | +3.43% | 599,882 |
| Sep 2, 2026 | 12.36 | 12.66 | 12.22 | 12.53 | +0.56% | 505,937 |
| Aug 31, 2026 | 12.92 | 12.94 | 12.11 | 12.46 | -3.34% | 1,087,247 |
| Aug 28, 2026 | 13.10 | 13.19 | 12.65 | 12.89 | -2.05% | 727,814 |
| Aug 27, 2026 | 13.26 | 13.66 | 12.56 | 13.16 | -0.53% | 601,041 |
| Aug 26, 2026 | 13.91 | 14.02 | 13.11 | 13.23 | -6.44% | 779,706 |
| Aug 25, 2026 | 13.78 | 14.43 | 13.34 | 14.14 | +3.59% | 889,268 |
| Aug 24, 2026 | 14.14 | 14.41 | 13.54 | 13.65 | -3.12% | 757,835 |
| Aug 21, 2026 | 13.91 | 14.25 | 13.71 | 14.09 | +1.95% | 984,022 |
| Aug 20, 2026 | 13.76 | 13.88 | 13.51 | 13.82 | +0.14% | 496,740 |
| Aug 19, 2026 | 13.50 | 13.96 | 13.25 | 13.80 | +2.07% | 551,338 |
| Aug 18, 2026 | 13.00 | 13.74 | 12.72 | 13.52 | +4.00% | 739,326 |
| Aug 17, 2026 | 13.04 | 13.16 | 12.72 | 13.00 | -1.29% | 612,345 |
| Aug 14, 2026 | 13.12 | 13.25 | 12.92 | 13.17 | +1.15% | 455,570 |
| Aug 13, 2026 | 12.85 | 13.15 | 12.59 | 13.02 | +1.72% | 650,740 |
| Aug 12, 2026 | 12.78 | 12.85 | 12.53 | 12.80 | +1.35% | 585,344 |
| Aug 11, 2026 | 12.65 | 12.72 | 12.36 | 12.63 | +0.80% | 562,123 |
| Aug 10, 2026 | 12.80 | 12.89 | 12.29 | 12.53 | +0.40% | 907,164 |
| Aug 7, 2026 | 12.64 | 12.85 | 12.02 | 12.48 | +0.65% | 1,207,431 |
| Aug 6, 2026 | 10.36 | 12.84 | 10.30 | 12.40 | +29.30% | 3,327,642 |
| Aug 5, 2026 | 9.39 | 9.60 | 9.03 | 9.59 | +3.34% | 791,920 |
| Aug 4, 2026 | 9.31 | 9.49 | 9.22 | 9.28 | +0.32% | 552,194 |
| Aug 3, 2026 | 9.10 | 9.34 | 9.07 | 9.25 | +3.24% | 583,812 |
| Jul 31, 2026 | 9.16 | 9.24 | 8.93 | 8.96 | -2.18% | 270,557 |
| Jul 30, 2026 | 9.25 | 9.32 | 8.92 | 9.16 | -0.97% | 416,573 |
| Jul 29, 2026 | 9.08 | 9.49 | 9.01 | 9.25 | +1.43% | 730,010 |
| Jul 28, 2026 | 8.91 | 9.22 | 8.80 | 9.12 | +2.59% | 406,877 |
| Jul 27, 2026 | 8.85 | 9.24 | 8.83 | 8.89 | +2.30% | 500,748 |
| Jul 24, 2026 | 8.36 | 8.88 | 8.26 | 8.69 | +3.58% | 621,537 |
| Jul 23, 2026 | 8.94 | 8.94 | 8.35 | 8.39 | -6.36% | 579,587 |
| Jul 22, 2026 | 8.92 | 9.06 | 8.72 | 8.96 | -0.22% | 576,697 |
| Jul 21, 2026 | 8.89 | 9.17 | 8.70 | 8.98 | +1.13% | 852,377 |
| Jul 20, 2026 | 8.61 | 9.11 | 8.61 | 8.88 | +3.86% | 365,854 |
| Jul 17, 2026 | 8.51 | 8.79 | 8.40 | 8.55 | -2.06% | 321,574 |
| Jul 16, 2026 | 8.52 | 9.06 | 8.52 | 8.73 | +2.83% | 514,655 |
| Jul 15, 2026 | 8.78 | 8.90 | 8.44 | 8.49 | -2.41% | 468,621 |
| Jul 14, 2026 | 9.12 | 9.30 | 8.57 | 8.70 | -4.61% | 654,096 |
| Jul 13, 2026 | 9.06 | 9.20 | 8.92 | 9.12 | +0.66% | 435,214 |
| Jul 10, 2026 | 8.80 | 9.10 | 8.65 | 9.06 | +3.19% | 401,110 |
| Jul 9, 2026 | 8.50 | 8.78 | 8.42 | 8.78 | +3.17% | 350,242 |
| Jul 8, 2026 | 8.50 | 8.65 | 8.20 | 8.51 | -0.12% | 461,278 |
| Jul 7, 2026 | 8.35 | 8.74 | 8.28 | 8.52 | +2.04% | 443,839 |
| Jul 6, 2026 | 8.19 | 8.45 | 8.06 | 8.35 | +1.09% | 343,777 |
| Jul 2, 2026 | 8.55 | 8.66 | 8.24 | 8.26 | -3.50% | 342,480 |
| Jul 1, 2026 | 8.17 | 8.59 | 8.04 | 8.56 | +4.52% | 560,504 |
| Jun 30, 2026 | 8.22 | 8.29 | 8.07 | 8.19 | -1.56% | 702,470 |
| Jun 29, 2026 | 8.06 | 8.45 | 7.99 | 8.32 | +1.84% | 738,986 |
| Jun 26, 2026 | 7.68 | 8.21 | 7.68 | 8.17 | +5.83% | 2,668,127 |
| Jun 25, 2026 | 7.71 | 7.98 | 7.59 | 7.72 | +0.39% | 419,706 |
| Jun 24, 2026 | 7.44 | 7.97 | 7.44 | 7.69 | +3.36% | 584,874 |
| Jun 23, 2026 | 7.29 | 7.59 | 7.20 | 7.44 | +1.36% | 416,643 |
| Jun 22, 2026 | 7.40 | 7.60 | 7.17 | 7.34 | -0.81% | 475,950 |
| Jun 18, 2026 | 7.42 | 7.42 | 7.17 | 7.40 | +1.51% | 441,503 |
| Jun 17, 2026 | 7.13 | 7.48 | 7.11 | 7.29 | +2.24% | 407,428 |
| Jun 16, 2026 | 7.07 | 7.25 | 7.00 | 7.13 | +2.30% | 565,213 |
| Jun 15, 2026 | 7.10 | 7.28 | 6.90 | 6.97 | -0.29% | 314,034 |
| Jun 12, 2026 | 6.75 | 7.09 | 6.52 | 6.99 | +4.48% | 654,024 |
| Jun 11, 2026 | 6.99 | 6.99 | 6.67 | 6.69 | -3.74% | 449,895 |
| Jun 10, 2026 | 6.84 | 7.14 | 6.83 | 6.95 | +0.87% | 456,745 |
| Jun 9, 2026 | 6.63 | 6.93 | 6.62 | 6.89 | +4.08% | 560,591 |
| Jun 8, 2026 | 6.85 | 6.92 | 6.62 | 6.62 | -2.50% | 494,682 |
| Jun 5, 2026 | 6.98 | 7.15 | 6.71 | 6.79 | -2.58% | 553,531 |
| Jun 4, 2026 | 6.82 | 7.06 | 6.78 | 6.97 | +2.35% | 414,151 |
| Jun 3, 2026 | 7.36 | 7.36 | 6.72 | 6.81 | -7.97% | 607,170 |
| Jun 2, 2026 | 7.62 | 7.76 | 7.32 | 7.40 | -4.52% | 581,318 |
| Jun 1, 2026 | 7.32 | 8.04 | 7.26 | 7.75 | +6.60% | 1,738,864 |
| May 29, 2026 | 7.22 | 7.35 | 7.03 | 7.27 | +1.11% | 476,267 |
| May 28, 2026 | 7.05 | 7.26 | 6.83 | 7.19 | +1.13% | 520,326 |
| May 27, 2026 | 6.93 | 7.24 | 6.89 | 7.11 | +2.75% | 578,878 |
| May 26, 2026 | 6.78 | 7.07 | 6.70 | 6.92 | +2.98% | 852,640 |
| May 22, 2026 | 6.37 | 6.78 | 6.36 | 6.72 | +5.99% | 533,671 |
| May 21, 2026 | 6.06 | 6.43 | 5.92 | 6.34 | +3.09% | 523,283 |
| May 20, 2026 | 5.97 | 6.15 | 5.82 | 6.15 | +3.19% | 532,137 |
| May 19, 2026 | 5.94 | 6.08 | 5.88 | 5.96 | +1.62% | 694,775 |
| May 18, 2026 | 5.70 | 6.00 | 5.69 | 5.87 | +4.36% | 681,600 |
| May 15, 2026 | 5.80 | 5.89 | 5.44 | 5.62 | -2.94% | 494,650 |
| May 14, 2026 | 5.79 | 6.05 | 5.65 | 5.79 | -0.69% | 944,935 |
| May 13, 2026 | 6.00 | 6.11 | 4.81 | 5.83 | -12.33% | 2,836,369 |
| May 12, 2026 | 6.63 | 6.79 | 6.15 | 6.65 | -0.75% | 1,859,157 |
| May 11, 2026 | 6.15 | 6.71 | 6.15 | 6.70 | +7.72% | 853,414 |
| May 8, 2026 | 6.65 | 6.71 | 6.11 | 6.22 | -7.30% | 1,033,489 |
| May 7, 2026 | 6.55 | 7.04 | 6.46 | 6.71 | +2.76% | 1,950,864 |
| May 6, 2026 | 6.68 | 6.77 | 6.51 | 6.53 | -3.26% | 494,485 |
| May 5, 2026 | 6.85 | 6.91 | 6.58 | 6.75 | -1.46% | 710,315 |
| May 4, 2026 | 6.84 | 7.04 | 6.70 | 6.85 | -0.15% | 584,972 |
| May 1, 2026 | 6.60 | 6.92 | 6.46 | 6.86 | +4.57% | 601,949 |
| Apr 30, 2026 | 6.57 | 6.64 | 6.40 | 6.56 | -0.46% | 388,791 |
| Apr 29, 2026 | 6.56 | 6.61 | 6.39 | 6.59 | +0.46% | 483,968 |
| Apr 28, 2026 | 6.40 | 6.61 | 6.38 | 6.56 | +2.50% | 583,281 |
| Apr 27, 2026 | 6.22 | 6.51 | 6.16 | 6.40 | +2.89% | 719,130 |
| Apr 24, 2026 | 6.10 | 6.22 | 5.90 | 6.22 | +2.13% | 388,283 |
| Apr 23, 2026 | 6.35 | 6.45 | 5.99 | 6.09 | -4.84% | 541,212 |
| Apr 22, 2026 | 6.37 | 6.42 | 6.15 | 6.40 | +1.91% | 541,285 |
| Apr 21, 2026 | 6.30 | 6.55 | 6.20 | 6.28 | -0.48% | 727,270 |
| Apr 20, 2026 | 6.20 | 6.48 | 6.06 | 6.31 | +0.32% | 826,009 |
| Apr 17, 2026 | 5.98 | 6.38 | 5.88 | 6.29 | +7.71% | 927,737 |
| Apr 16, 2026 | 5.83 | 5.88 | 5.74 | 5.84 | +0.69% | 445,989 |
| Apr 15, 2026 | 5.75 | 5.90 | 5.68 | 5.80 | +1.40% | 467,871 |
| Apr 14, 2026 | 5.70 | 5.90 | 5.62 | 5.72 | -0.17% | 610,622 |
| Apr 13, 2026 | 5.40 | 5.79 | 5.17 | 5.73 | +9.56% | 836,256 |
| Apr 10, 2026 | 5.55 | 5.57 | 5.10 | 5.23 | -5.42% | 1,509,646 |
| Apr 9, 2026 | 5.99 | 5.99 | 5.49 | 5.53 | -7.53% | 1,067,861 |
| Apr 8, 2026 | 6.02 | 6.09 | 5.89 | 5.98 | +1.87% | 1,220,562 |
| Apr 7, 2026 | 5.85 | 5.99 | 5.78 | 5.87 | -0.84% | 1,034,498 |
| Apr 6, 2026 | 5.96 | 5.97 | 5.66 | 5.92 | +0.00% | 1,214,187 |
| Apr 2, 2026 | 5.74 | 6.02 | 5.63 | 5.92 | +1.72% | 1,006,917 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.60 | 5.82 | -1.36% | 932,328 |
| Mar 31, 2026 | 5.85 | 5.94 | 5.66 | 5.90 | +2.43% | 980,099 |
| Mar 30, 2026 | 5.62 | 6.10 | 5.62 | 5.76 | +2.49% | 1,615,457 |
| Mar 27, 2026 | 5.30 | 5.78 | 5.24 | 5.62 | +5.44% | 1,569,083 |
| Mar 26, 2026 | 5.11 | 5.57 | 4.94 | 5.33 | +3.50% | 3,003,752 |
| Mar 25, 2026 | 4.40 | 5.24 | 4.26 | 5.15 | +36.60% | 9,453,218 |
| Mar 24, 2026 | 3.30 | 3.79 | 3.22 | 3.77 | +12.87% | 3,556,063 |
| Mar 23, 2026 | 3.30 | 3.44 | 3.28 | 3.34 | +3.41% | 357,403 |
| Mar 20, 2026 | 3.18 | 3.29 | 3.13 | 3.23 | +1.57% | 339,470 |
| Mar 19, 2026 | 3.19 | 3.22 | 3.08 | 3.18 | -1.24% | 365,329 |
| Mar 18, 2026 | 3.40 | 3.42 | 3.20 | 3.22 | -5.29% | 367,332 |
| Mar 17, 2026 | 3.56 | 3.65 | 3.39 | 3.40 | -3.68% | 438,356 |
| Mar 16, 2026 | 3.52 | 3.60 | 3.44 | 3.53 | +2.62% | 416,688 |
| Mar 13, 2026 | 3.56 | 3.59 | 3.41 | 3.44 | -2.82% | 365,323 |
| Mar 12, 2026 | 3.58 | 3.63 | 3.52 | 3.54 | -2.48% | 305,271 |
| Mar 11, 2026 | 3.65 | 3.68 | 3.56 | 3.63 | -1.36% | 197,045 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.58 | 3.68 | +0.00% | 296,373 |
| Mar 9, 2026 | 3.73 | 3.73 | 3.61 | 3.68 | -3.16% | 288,464 |
| Mar 6, 2026 | 3.76 | 3.80 | 3.70 | 3.80 | -1.30% | 301,180 |
| Mar 5, 2026 | 3.80 | 3.92 | 3.73 | 3.85 | +1.32% | 402,440 |
| Mar 4, 2026 | 3.68 | 3.88 | 3.62 | 3.80 | +3.83% | 357,591 |
| Mar 3, 2026 | 3.52 | 3.67 | 3.48 | 3.66 | +0.83% | 242,336 |
| Mar 2, 2026 | 3.50 | 3.67 | 3.50 | 3.63 | +2.25% | 227,037 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.48 | 3.55 | -3.27% | 380,953 |
| Feb 26, 2026 | 3.43 | 3.71 | 3.43 | 3.67 | +8.26% | 591,227 |
| Feb 25, 2026 | 3.30 | 3.43 | 3.21 | 3.39 | +3.04% | 457,700 |
| Feb 24, 2026 | 3.22 | 3.41 | 3.22 | 3.29 | +2.49% | 221,263 |
| Feb 23, 2026 | 3.25 | 3.28 | 3.14 | 3.21 | -2.13% | 272,671 |
| Feb 20, 2026 | 3.28 | 3.34 | 3.23 | 3.28 | -0.61% | 250,623 |
| Feb 19, 2026 | 3.25 | 3.31 | 3.19 | 3.30 | +0.92% | 300,392 |
| Feb 18, 2026 | 3.37 | 3.44 | 3.26 | 3.27 | -2.68% | 212,570 |
| Feb 17, 2026 | 3.37 | 3.46 | 3.29 | 3.36 | -0.88% | 414,232 |
| Feb 13, 2026 | 3.34 | 3.50 | 3.34 | 3.39 | +2.11% | 295,845 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | -2.06% | 325,227 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.25 | 3.39 | -2.02% | 421,029 |
| Feb 10, 2026 | 3.64 | 3.70 | 3.45 | 3.46 | -4.42% | 502,574 |
| Feb 9, 2026 | 3.72 | 3.81 | 3.60 | 3.62 | -2.69% | 674,605 |
| Feb 6, 2026 | 3.58 | 3.73 | 3.58 | 3.72 | +5.08% | 388,466 |
| Feb 5, 2026 | 3.65 | 3.71 | 3.53 | 3.54 | -4.32% | 492,901 |
| Feb 4, 2026 | 3.82 | 3.91 | 3.69 | 3.70 | -2.37% | 370,595 |
| Feb 3, 2026 | 4.17 | 4.18 | 3.77 | 3.79 | -8.89% | 915,326 |
| Feb 2, 2026 | 4.18 | 4.32 | 4.15 | 4.16 | -0.24% | 246,173 |
| Jan 30, 2026 | 4.16 | 4.28 | 4.05 | 4.17 | -0.48% | 223,813 |
| Jan 29, 2026 | 4.31 | 4.31 | 4.15 | 4.19 | -1.64% | 247,175 |
| Jan 28, 2026 | 4.36 | 4.39 | 4.15 | 4.26 | -2.29% | 357,348 |
| Jan 27, 2026 | 4.51 | 4.55 | 4.30 | 4.36 | -2.90% | 343,514 |
| Jan 26, 2026 | 4.50 | 4.52 | 4.42 | 4.49 | -0.22% | 249,338 |
| Jan 23, 2026 | 4.55 | 4.55 | 4.42 | 4.50 | -1.32% | 235,990 |
| Jan 22, 2026 | 4.39 | 4.57 | 4.39 | 4.56 | +4.83% | 295,056 |
| Jan 21, 2026 | 4.45 | 4.49 | 4.30 | 4.35 | -1.58% | 260,835 |
| Jan 20, 2026 | 4.52 | 4.57 | 4.41 | 4.42 | -4.12% | 320,220 |
| Jan 16, 2026 | 4.73 | 4.73 | 4.51 | 4.61 | -2.33% | 491,608 |
| Jan 15, 2026 | 4.84 | 4.89 | 4.65 | 4.72 | -1.67% | 385,908 |
| Jan 14, 2026 | 4.83 | 4.93 | 4.79 | 4.80 | -0.41% | 468,254 |
| Jan 13, 2026 | 4.93 | 4.99 | 4.79 | 4.82 | -2.03% | 229,528 |
| Jan 12, 2026 | 4.88 | 4.93 | 4.70 | 4.92 | +0.82% | 288,852 |
| Jan 9, 2026 | 4.89 | 5.00 | 4.81 | 4.88 | +0.41% | 231,363 |
| Jan 8, 2026 | 4.86 | 4.94 | 4.81 | 4.86 | -0.82% | 136,500 |
| Jan 7, 2026 | 4.84 | 4.94 | 4.80 | 4.90 | +1.24% | 235,307 |
| Jan 6, 2026 | 5.05 | 5.05 | 4.83 | 4.84 | -4.16% | 293,723 |
| Jan 5, 2026 | 4.96 | 5.11 | 4.94 | 5.05 | +1.81% | 291,945 |
| Jan 2, 2026 | 5.16 | 5.23 | 4.92 | 4.96 | -3.69% | 361,719 |
| Dec 31, 2025 | 5.13 | 5.17 | 5.04 | 5.15 | +0.00% | 263,145 |
| Dec 30, 2025 | 5.17 | 5.22 | 5.10 | 5.15 | -0.39% | 250,231 |
| Dec 29, 2025 | 5.24 | 5.28 | 5.15 | 5.17 | -1.71% | 191,216 |
| Dec 26, 2025 | 5.37 | 5.37 | 5.21 | 5.26 | -1.87% | 220,893 |
| Dec 24, 2025 | 5.24 | 5.38 | 5.20 | 5.36 | +2.49% | 183,339 |
| Dec 23, 2025 | 5.35 | 5.36 | 5.11 | 5.23 | -2.43% | 256,374 |
| Dec 22, 2025 | 5.33 | 5.41 | 5.31 | 5.36 | +0.75% | 363,301 |
| Dec 19, 2025 | 5.47 | 5.58 | 5.27 | 5.32 | -3.10% | 476,587 |
| Dec 18, 2025 | 5.42 | 5.60 | 5.42 | 5.49 | +2.04% | 231,974 |
| Dec 17, 2025 | 5.44 | 5.54 | 5.35 | 5.38 | -1.28% | 280,517 |
| Dec 16, 2025 | 5.32 | 5.51 | 5.21 | 5.45 | +1.68% | 245,718 |
| Dec 15, 2025 | 5.53 | 5.53 | 5.34 | 5.36 | -2.37% | 318,424 |
| Dec 12, 2025 | 5.53 | 5.56 | 5.46 | 5.49 | -0.54% | 301,731 |
| Dec 11, 2025 | 5.37 | 5.60 | 5.36 | 5.52 | +2.03% | 373,256 |
| Dec 10, 2025 | 5.18 | 5.46 | 5.11 | 5.41 | +4.24% | 345,464 |
| Dec 9, 2025 | 5.13 | 5.28 | 5.13 | 5.19 | +1.17% | 172,465 |
| Dec 8, 2025 | 5.37 | 5.37 | 5.01 | 5.13 | -3.75% | 317,132 |
| Dec 5, 2025 | 5.33 | 5.50 | 5.29 | 5.33 | +0.00% | 237,525 |
| Dec 4, 2025 | 5.25 | 5.37 | 5.24 | 5.33 | +1.33% | 269,882 |
| Dec 3, 2025 | 5.07 | 5.28 | 5.04 | 5.26 | +4.16% | 272,168 |
| Dec 2, 2025 | 5.07 | 5.09 | 5.00 | 5.05 | +0.80% | 292,570 |
| Dec 1, 2025 | 5.17 | 5.18 | 5.00 | 5.01 | -3.84% | 348,525 |
| Nov 28, 2025 | 5.22 | 5.27 | 5.17 | 5.21 | -0.38% | 192,967 |
| Nov 26, 2025 | 5.17 | 5.29 | 5.13 | 5.23 | +1.16% | 377,735 |
| Nov 25, 2025 | 5.08 | 5.23 | 5.06 | 5.17 | +1.77% | 267,429 |
| Nov 24, 2025 | 5.12 | 5.17 | 4.95 | 5.08 | -0.97% | 368,311 |
| Nov 21, 2025 | 5.01 | 5.21 | 4.99 | 5.13 | +1.58% | 359,481 |
| Nov 20, 2025 | 5.32 | 5.53 | 5.04 | 5.05 | -1.94% | 602,902 |
| Nov 19, 2025 | 5.04 | 5.34 | 4.99 | 5.15 | +3.21% | 621,817 |
| Nov 18, 2025 | 5.00 | 5.11 | 4.97 | 4.99 | -1.38% | 338,092 |
| Nov 17, 2025 | 5.11 | 5.65 | 5.00 | 5.06 | -0.98% | 670,811 |
| Nov 14, 2025 | 5.37 | 5.38 | 5.08 | 5.11 | -6.58% | 753,014 |
| Nov 13, 2025 | 5.14 | 5.89 | 4.96 | 5.47 | +0.00% | 1,582,872 |
| Nov 12, 2025 | 5.18 | 5.58 | 5.18 | 5.47 | +6.01% | 858,288 |
| Nov 11, 2025 | 5.16 | 5.19 | 5.05 | 5.16 | -0.39% | 282,593 |
| Nov 10, 2025 | 5.15 | 5.24 | 5.09 | 5.18 | +2.17% | 323,990 |
| Nov 7, 2025 | 5.01 | 5.13 | 4.88 | 5.07 | -0.78% | 419,059 |
| Nov 6, 2025 | 5.20 | 5.20 | 5.03 | 5.11 | -2.20% | 405,465 |
| Nov 5, 2025 | 5.11 | 5.27 | 5.10 | 5.22 | +2.45% | 229,343 |
Daily open, high, low, close and volume for Paysign, Inc. Common Stock (PAYS). Showing 249 trading days. Unadjusted prices.