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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.02	0.02	0.02	0.02	0.02	600
August 14, 2025	0.02	0.02	0.02	0.02	0.02	1,300
August 13, 2025	0.02	0.02	0.02	0.03	0.02	11,376
August 12, 2025	0.03	0.03	0.03	0.03	0.02	16,263
August 11, 2025	0.03	0.02	0.02	0.03	0.02	17,869
August 08, 2025	0.03	0.03	0.03	0.03	0.02	115,161
August 07, 2025	0.03	0.03	0.03	0.03	0.03	7,172
August 06, 2025	0.02	0.03	0.03	0.03	0.02	84,412
August 05, 2025	0.02	0.02	0.02	0.02	0.02	430
August 04, 2025	0.02	0.02	0.02	0.02	0.02	2,100
August 01, 2025	0.03	0.03	0.03	0.03	0.03	14,987
July 31, 2025	0.02	0.03	0.03	0.03	0.02	26,978
July 30, 2025	0.03	0.02	0.02	0.03	0.02	13,501
July 29, 2025	0.03	0.03	0.03	0.04	0.02	53,309
July 28, 2025	0.03	0.03	0.03	0.04	0.03	56,649
July 25, 2025	0.03	0.03	0.03	0.03	0.03	10,400
July 24, 2025	0.03	0.03	0.03	0.04	0.03	20,889
July 23, 2025	0.03	0.04	0.04	0.04	0.03	153,358
July 22, 2025	0.03	0.03	0.03	0.04	0.03	41,475
July 21, 2025	0.03	0.03	0.03	0.04	0.03	26,390
July 18, 2025	0.03	0.03	0.03	0.04	0.03	18,832
July 17, 2025	0.04	0.03	0.03	0.05	0.03	107,669
July 16, 2025	0.04	0.04	0.04	0.05	0.02	210,476
July 15, 2025	0.03	0.04	0.04	0.05	0.03	489,912
July 14, 2025	0.03	0.03	0.03	0.04	0.03	78,077
July 11, 2025	0.03	0.03	0.03	0.04	0.03	88,874
July 10, 2025	0.03	0.03	0.03	0.04	0.03	10,593
July 09, 2025	0.03	0.03	0.03	0.04	0.03	180,755
July 08, 2025	0.03	0.03	0.03	0.04	0.03	166,942
July 07, 2025	0.04	0.03	0.03	0.04	0.03	507,282
July 03, 2025	0.03	0.04	0.04	0.04	0.03	312,772
July 02, 2025	0.02	0.03	0.03	0.03	0.02	133,631
July 01, 2025	0.01	0.02	0.02	0.02	0.01	464,208
June 30, 2025	0.02	0.02	0.02	0.02	0.01	69,291
June 27, 2025	0.01	0.02	0.02	0.02	0.01	196,902
June 26, 2025	0.01	0.01	0.01	0.02	0.01	183,620
June 25, 2025	0.01	0.01	0.01	0.02	0.01	81,497
June 24, 2025	0.01	0.01	0.01	0.02	0.01	83,845
June 23, 2025	0.01	0.01	0.01	0.01	0.01	5,858
June 20, 2025	0.01	0.01	0.01	0.01	0.01	25,314
June 18, 2025	0.01	0.01	0.01	0.01	0.01	29,243
June 17, 2025	0.01	0.01	0.01	0.01	0.01	2,600
June 16, 2025	0.01	0.01	0.01	0.01	0.01	12,730
June 13, 2025	0.01	0.01	0.01	0.01	0.01	12,000
June 12, 2025	0.01	0.01	0.01	0.01	0.01	7,728
June 11, 2025	0.01	0.01	0.01	0.02	0.01	93,703
June 10, 2025	0.02	0.01	0.01	0.02	0.01	131,819
June 09, 2025	0.01	0.01	0.01	0.02	0.01	155,778
June 06, 2025	0.01	0.01	0.01	0.01	0.01	242,311
June 05, 2025	0.01	0.01	0.01	0.01	0.01	16,112
June 04, 2025	0.01	0.01	0.01	0.01	0.01	99,000
June 03, 2025	0.01	0.01	0.01	0.01	0.01	59,502
June 02, 2025	0.02	0.01	0.01	0.02	0.01	73,814
May 30, 2025	0.01	0.02	0.02	0.02	0.01	29,641
May 29, 2025	0.02	0.01	0.01	0.02	0.01	194,937
May 28, 2025	0.01	0.01	0.01	0.01	0.01	62,203
May 27, 2025	0.01	0.01	0.01	0.01	0.01	149,813
May 23, 2025	0.01	0.01	0.01	0.01	0.01	7,681
May 22, 2025	0.01	0.01	0.01	0.02	0.01	17,349
May 21, 2025	0.01	0.01	0.01	0.02	0.01	45,891

Paysafe Limited (PSFE-WT) NYSE