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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.02	0.02	0.02	0.02	0.01	41,502
September 09, 2025	0.02	0.02	0.02	0.02	0.01	158,553
September 08, 2025	0.01	0.01	0.01	0.02	0.01	29,142
September 05, 2025	0.02	0.02	0.02	0.02	0.01	170,600
September 04, 2025	0.02	0.02	0.02	0.02	0.02	6,045
September 03, 2025	0.02	0.02	0.02	0.02	0.02	2,205
September 02, 2025	0.02	0.02	0.02	0.02	0.02	22,217
August 29, 2025	0.02	0.02	0.02	0.02	0.02	27,498
August 28, 2025	0.02	0.02	0.02	0.02	0.02	50,565
August 27, 2025	0.02	0.03	0.03	0.03	0.01	163,152
August 26, 2025	0.02	0.02	0.02	0.02	0.02	2,014
August 25, 2025	0.02	0.02	0.02	0.03	0.02	10,116
August 22, 2025	0.02	0.03	0.03	0.03	0.02	48,932
August 21, 2025	0.03	0.03	0.03	0.03	0.02	32,201
August 20, 2025	0.02	0.02	0.02	0.03	0.02	20,367
August 19, 2025	0.02	0.02	0.02	0.03	0.02	2,440
August 18, 2025	0.02	0.02	0.02	0.03	0.02	27,700
August 15, 2025	0.02	0.02	0.02	0.02	0.02	600

Paysafe Limited (PSFE-WT) NYSE