PaySign, Inc. (PAYS) NASDAQ
5.92
+0.1(+1.72%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.92
+0.1(+1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.74 | 5.92 | 5.92 | 6.02 | 5.64 | 1.01M |
| April 01, 2026 | 5.95 | 5.82 | 5.82 | 5.95 | 5.6 | 931,985 |
| March 31, 2026 | 5.85 | 5.9 | 5.9 | 5.94 | 5.66 | 975,257 |
| March 30, 2026 | 5.62 | 5.76 | 5.76 | 6.1 | 5.62 | 1.61M |
| March 27, 2026 | 5.3 | 5.62 | 5.62 | 5.78 | 5.24 | 1.56M |
| March 26, 2026 | 5.11 | 5.33 | 5.33 | 5.57 | 4.94 | 3M |
| March 25, 2026 | 4.4 | 5.15 | 5.15 | 5.24 | 4.26 | 9.42M |
| March 24, 2026 | 3.3 | 3.77 | 3.77 | 3.79 | 3.22 | 2.97M |
| March 23, 2026 | 3.3 | 3.34 | 3.34 | 3.45 | 3.28 | 357,272 |
| March 20, 2026 | 3.18 | 3.23 | 3.23 | 3.29 | 3.13 | 309,731 |
| March 19, 2026 | 3.19 | 3.18 | 3.18 | 3.22 | 3.08 | 358,514 |
| March 18, 2026 | 3.4 | 3.22 | 3.22 | 3.42 | 3.2 | 367,221 |
| March 17, 2026 | 3.56 | 3.4 | 3.4 | 3.65 | 3.39 | 437,935 |
| March 16, 2026 | 3.52 | 3.53 | 3.53 | 3.6 | 3.44 | 413,322 |
| March 13, 2026 | 3.56 | 3.44 | 3.44 | 3.59 | 3.41 | 365,078 |
| March 12, 2026 | 3.58 | 3.54 | 3.54 | 3.64 | 3.52 | 303,649 |
| March 11, 2026 | 3.65 | 3.63 | 3.63 | 3.68 | 3.56 | 196,119 |
| March 10, 2026 | 3.7 | 3.68 | 3.68 | 3.7 | 3.58 | 296,372 |
| March 09, 2026 | 3.73 | 3.68 | 3.68 | 3.73 | 3.61 | 287,815 |
| March 06, 2026 | 3.76 | 3.8 | 3.8 | 3.8 | 3.7 | 301,200 |
| March 05, 2026 | 3.8 | 3.85 | 3.85 | 3.92 | 3.73 | 402,439 |
| March 04, 2026 | 3.68 | 3.8 | 3.8 | 3.88 | 3.62 | 354,402 |
| March 03, 2026 | 3.55 | 3.66 | 3.66 | 3.68 | 3.48 | 238,379 |
| March 02, 2026 | 3.5 | 3.63 | 3.63 | 3.68 | 3.5 | 227,037 |
| February 27, 2026 | 3.62 | 3.55 | 3.55 | 3.62 | 3.48 | 381,000 |
| February 26, 2026 | 3.43 | 3.67 | 3.67 | 3.71 | 3.43 | 591,227 |
| February 25, 2026 | 3.3 | 3.39 | 3.39 | 3.43 | 3.22 | 457,700 |
| February 24, 2026 | 3.22 | 3.29 | 3.29 | 3.41 | 3.22 | 221,300 |
| February 23, 2026 | 3.25 | 3.21 | 3.21 | 3.28 | 3.14 | 272,700 |
| February 20, 2026 | 3.28 | 3.28 | 0 | 3.34 | 3.23 | 250,623 |
| February 19, 2026 | 3.25 | 3.3 | 0 | 3.31 | 3.19 | 300,400 |
| February 18, 2026 | 3.37 | 3.27 | 0 | 3.44 | 3.26 | 212,600 |
| February 17, 2026 | 3.37 | 3.36 | 0 | 3.46 | 3.29 | 414,232 |
| February 13, 2026 | 3.34 | 3.39 | 0 | 3.51 | 3.34 | 295,845 |
| February 12, 2026 | 3.44 | 3.32 | 0 | 3.44 | 3.32 | 325,227 |
| February 11, 2026 | 3.49 | 3.39 | 0 | 3.49 | 3.25 | 421,029 |
| February 10, 2026 | 3.64 | 3.46 | 0 | 3.7 | 3.45 | 502,600 |
| February 09, 2026 | 3.72 | 3.62 | 0 | 3.81 | 3.61 | 674,605 |
| February 06, 2026 | 3.58 | 3.72 | 0 | 3.73 | 3.58 | 388,500 |
| February 05, 2026 | 3.65 | 3.54 | 0 | 3.71 | 3.53 | 492,901 |
| February 04, 2026 | 3.82 | 3.7 | 0 | 3.91 | 3.69 | 370,595 |
| February 03, 2026 | 4.17 | 3.79 | 0 | 4.18 | 3.77 | 915,326 |
| February 02, 2026 | 4.18 | 4.16 | 0 | 4.32 | 4.15 | 246,200 |
| January 30, 2026 | 4.16 | 4.17 | 0 | 4.28 | 4.05 | 223,813 |
| January 29, 2026 | 4.31 | 4.19 | 0 | 4.31 | 4.15 | 247,200 |
| January 28, 2026 | 4.36 | 4.26 | 0 | 4.39 | 4.15 | 357,348 |
| January 27, 2026 | 4.51 | 4.36 | 0 | 4.55 | 4.3 | 343,514 |
| January 26, 2026 | 4.5 | 4.49 | 0 | 4.52 | 4.42 | 249,338 |
| January 23, 2026 | 4.55 | 4.5 | 0 | 4.55 | 4.42 | 235,990 |
| January 22, 2026 | 4.39 | 4.56 | 0 | 4.57 | 4.39 | 295,100 |
| January 21, 2026 | 4.45 | 4.35 | 0 | 4.49 | 4.3 | 260,835 |
| January 20, 2026 | 4.52 | 4.42 | 0 | 4.57 | 4.41 | 320,220 |
| January 16, 2026 | 4.73 | 4.61 | 0 | 4.73 | 4.51 | 491,608 |
| January 15, 2026 | 4.84 | 4.72 | 0 | 4.89 | 4.65 | 385,908 |
| January 14, 2026 | 4.83 | 4.8 | 0 | 4.93 | 4.79 | 468,254 |
| January 13, 2026 | 4.93 | 4.82 | 0 | 4.99 | 4.8 | 229,528 |
| January 12, 2026 | 4.88 | 4.92 | 0 | 4.93 | 4.7 | 288,900 |
| January 09, 2026 | 4.89 | 4.88 | 0 | 5 | 4.81 | 231,400 |
| January 08, 2026 | 4.86 | 4.86 | 0 | 4.94 | 4.81 | 136,500 |
| January 07, 2026 | 4.84 | 4.9 | 0 | 4.94 | 4.8 | 235,307 |