Payoneer Global Inc. - PAYOW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 24, 2024	0.7	0.73	0.73	0.75	0.69	75,309
September 23, 2024	0.69	0.7	0.7	0.7	0.69	8,778
September 19, 2024	0.69	0.7	0.7	0.7	0.69	4,274
September 18, 2024	0.7	0.69	0.69	0.7	0.69	7,332
September 16, 2024	0.69	0.69	0.69	0.69	0.69	729
September 13, 2024	0.69	0.7	0.7	0.7	0.69	3,486
September 12, 2024	0.69	0.68	0.68	0.69	0.68	737
September 11, 2024	0.69	0.69	0.69	0.69	0.68	1,165
September 10, 2024	0.69	0.69	0.69	0.71	0.66	21,871
September 09, 2024	0.61	0.75	0.75	0.75	0.61	15,617
September 06, 2024	0.78	0.77	0.77	0.78	0.77	45,447
September 05, 2024	0.77	0.78	0.78	0.78	0.77	25,794
September 04, 2024	0.78	0.78	0.78	0.78	0.77	3,620
September 03, 2024	0.77	0.77	0.77	0.78	0.77	203,538
August 30, 2024	0.77	0.77	0.77	0.77	0.77	15,482
August 29, 2024	0.77	0.77	0.77	0.77	0.77	104,329
August 28, 2024	0.77	0.77	0.77	0.77	0.77	4,134
August 27, 2024	0.77	0.78	0.78	0.78	0.77	13,070
August 26, 2024	0.77	0.77	0.77	0.77	0.77	2,114
August 23, 2024	0.77	0.77	0.77	0.77	0.77	33,327
August 22, 2024	0.77	0.77	0.77	0.77	0.77	3,855
August 21, 2024	0.77	0.77	0.77	0.77	0.77	55,029
August 20, 2024	0.77	0.77	0.77	0.77	0.77	53,265
August 19, 2024	0.77	0.77	0.77	0.77	0.77	8,468
August 16, 2024	0.77	0.77	0.77	0.77	0.77	19,235
August 15, 2024	0.77	0.77	0.77	0.77	0.77	92,989
August 14, 2024	0.77	0.77	0.77	0.77	0.77	14,712
August 13, 2024	0.77	0.77	0.77	0.77	0.77	177,670
August 12, 2024	0.76	0.77	0.77	0.77	0.76	745,244
August 09, 2024	0.39	0.4	0.4	0.4	0.39	15,734
August 08, 2024	0.37	0.33	0.33	0.4	0.23	18,407
August 07, 2024	0.23	0.37	0.37	0.42	0.23	121,008
August 06, 2024	0.22	0.24	0.24	0.24	0.22	4,635
August 05, 2024	0.25	0.24	0.24	0.25	0.21	11,184
August 02, 2024	0.23	0.25	0.25	0.25	0.22	5,200
August 01, 2024	0.25	0.25	0.25	0.25	0.25	3,501
July 31, 2024	0.31	0.25	0.25	0.31	0.23	22,128
July 30, 2024	0.23	0.21	0.21	0.23	0.21	3,501
July 29, 2024	0.21	0.21	0.21	0.23	0.21	1,329
July 26, 2024	0.24	0.21	0.21	0.24	0.21	7,686
July 25, 2024	0.22	0.21	0.21	0.24	0.21	2,383
July 24, 2024	0.22	0.22	0.22	0.22	0.22	3,026
July 23, 2024	0.22	0.22	0.22	0.24	0.22	2,115
July 22, 2024	0.21	0.21	0.21	0.21	0.21	633
July 19, 2024	0.25	0.22	0.22	0.26	0.21	9,001
July 17, 2024	0.22	0.21	0.21	0.22	0.21	8,390
July 16, 2024	0.24	0.21	0.21	0.24	0.21	18,504
July 15, 2024	0.23	0.24	0.24	0.24	0.23	11,300
July 12, 2024	0.2	0.23	0.23	0.24	0.2	8,639
July 11, 2024	0.2	0.22	0.22	0.22	0.19	7,366
July 10, 2024	0.22	0.2	0.2	0.22	0.2	41,601
July 09, 2024	0.24	0.22	0.22	0.24	0.22	1,816
July 08, 2024	0.26	0.22	0.22	0.27	0.22	3,780
July 05, 2024	0.2	0.22	0.22	0.24	0.2	1,249
July 03, 2024	0.23	0.2	0.2	0.23	0.2	2,994
July 02, 2024	0.25	0.21	0.21	0.25	0.21	8,318
July 01, 2024	0.2	0.21	0.21	0.25	0.2	4,400
June 28, 2024	0.2	0.23	0.23	0.24	0.2	12,584
June 27, 2024	0.21	0.21	0.21	0.25	0.21	14,077
June 25, 2024	0.2	0.21	0.21	0.27	0.2	35,526

Payoneer Global Inc. (PAYOW) NASDAQ