Paysafe Limited - PSFE-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.08	0.09	0.09	0.09	0.08	3.34M
December 03, 2025	0.08	0.08	0.08	0.09	0.08	6.52M
December 02, 2025	0.07	0.08	0.08	0.08	0.07	5.13M
December 01, 2025	0.07	0.07	0.07	0.07	0.07	4M
November 28, 2025	0.07	0.07	0.07	0.07	0.07	1.44M
November 26, 2025	0.06	0.07	0.07	0.07	0.06	2.78M
November 25, 2025	0.07	0.07	0.07	0.07	0.07	2.75M
November 24, 2025	0.07	0.07	0.07	0.07	0.06	3.19M
November 21, 2025	0.07	0.07	0.07	0.07	0.07	5.41M
November 20, 2025	0.07	0.07	0.07	0.07	0.07	5.3M
November 19, 2025	0.07	0.07	0.07	0.07	0.07	3.91M
November 18, 2025	0.07	0.07	0.07	0.07	0.07	4.78M
November 17, 2025	0.07	0.07	0.07	0.07	0.07	4.53M
November 14, 2025	0.07	0.07	0.07	0.07	0.07	5.51M
November 13, 2025	0.07	0.07	0.07	0.08	0.07	208,883
November 12, 2025	0.09	0.09	0.09	0.09	0.09	2.32M
November 11, 2025	0.09	0.09	0.09	0.09	0.09	805,780
November 10, 2025	0.1	0.09	0.09	0.1	0.09	6.1M
November 07, 2025	0.1	0.1	0.1	0.1	0.1	7.23M
November 06, 2025	0.11	0.1	0.1	0.11	0.1	3.41M
November 05, 2025	0.1	0.11	0.11	0.11	0.1	34,693
November 04, 2025	0.1	0.1	0.1	0.1	0.1	4.11M
November 03, 2025	0.11	0.1	0.1	0.11	0.1	3.37M
October 31, 2025	0.11	0.11	0.11	0.11	0.1	3.69M
October 30, 2025	0.11	0.11	0.11	0.11	0.11	3.88M
October 29, 2025	0.12	0.11	0.11	0.12	0.11	6.4M
October 28, 2025	0.13	0.12	0.12	0.13	0.12	17.68M
October 27, 2025	0.15	0.14	0.14	0.15	0.14	6.25M
October 24, 2025	0.15	0.15	0.15	0.15	0.15	3.28M
October 23, 2025	0.01	0.01	0.01	0.01	0.01	267,687
October 22, 2025	0.01	0.01	0.01	0.01	0.01	2,000
October 21, 2025	0.01	0.01	0.01	0.01	0.01	3,550
October 20, 2025	0.01	0.01	0.01	0.01	0.01	3,327
October 17, 2025	0.01	0.01	0.01	0.01	0.01	15,776
October 16, 2025	0.01	0.01	0.01	0.01	0.01	142,123
October 15, 2025	0.01	0.01	0.01	0.01	0.01	80,815
October 14, 2025	0.01	0.01	0.01	0.01	0.01	50,866
October 13, 2025	0.01	0.01	0.01	0.01	0.01	9,155
October 10, 2025	0.01	0.01	0.01	0.01	0.01	12,757
October 09, 2025	0.01	0.01	0.01	0.01	0.01	1,880
October 08, 2025	0.02	0.01	0.01	0.02	0.01	27,211
October 07, 2025	0.02	0.02	0.02	0.02	0.02	20,759
October 06, 2025	0.02	0.02	0.02	0.02	0.02	7,663
October 03, 2025	0.02	0.02	0.02	0.02	0.02	11,235
October 02, 2025	0.02	0.02	0.02	0.02	0.02	24,100
October 01, 2025	0.02	0.02	0.02	0.02	0.02	16,692
September 30, 2025	0.02	0.02	0.02	0.02	0.02	7,291
September 29, 2025	0.02	0.02	0.02	0.02	0.02	18,375
September 26, 2025	0.02	0.02	0.02	0.02	0.02	6,841
September 25, 2025	0.02	0.02	0.02	0.02	0.02	29,736
September 24, 2025	0.02	0.02	0.02	0.02	0.02	13,000
September 23, 2025	0.02	0.02	0.02	0.02	0.02	53,702
September 22, 2025	0.02	0.02	0.02	0.02	0.02	5,783
September 19, 2025	0.02	0.02	0.02	0.02	0.02	57,860
September 18, 2025	0.02	0.02	0.02	0.02	0.02	30,076
September 17, 2025	0.02	0.02	0.02	0.02	0.02	15,085
September 16, 2025	0.02	0.02	0.02	0.02	0.02	5,310
September 15, 2025	0.02	0.02	0.02	0.02	0.02	16,848
September 12, 2025	0.02	0.02	0.02	0.03	0.02	13,730
September 11, 2025	0.02	0.02	0.02	0.02	0.02	13,472

Paysafe Limited (PSFE-WT) NYSE