Paysign Inc (PAYS) Historical Stock Data
3.46 ↑0.02 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYS is down -0.31% a day on average. There have been 14 days where Paysign Inc closed green and 16 days where PAYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.49 | 3.46 | ↓$0.03 (-0.86%) | 3.43 | 3.52 | 106.94K |
| 2024-11-21 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.38 | 3.54 | 146.59K |
| 2024-11-20 | 3.29 | 3.39 | ↑$0.10 (3.04%) | 3.26 | 3.39 | 173.51K |
| 2024-11-19 | 3.26 | 3.30 | ↑$0.04 (1.23%) | 3.25 | 3.32 | 293.36K |
| 2024-11-18 | 3.40 | 3.30 | ↓$0.10 (-2.94%) | 3.19 | 3.40 | 268.75K |
| 2024-11-15 | 3.55 | 3.38 | ↓$0.17 (-4.79%) | 3.34 | 3.55 | 157.72K |
| 2024-11-14 | 3.68 | 3.54 | ↓$0.14 (-3.80%) | 3.54 | 3.70 | 111.72K |
| 2024-11-13 | 3.84 | 3.68 | ↓$0.16 (-4.17%) | 3.67 | 3.85 | 134.84K |
| 2024-11-12 | 3.79 | 3.85 | ↑$0.06 (1.58%) | 3.78 | 3.96 | 134.82K |
| 2024-11-11 | 3.98 | 3.87 | ↓$0.11 (-2.76%) | 3.67 | 3.98 | 233.76K |
| 2024-11-08 | 3.93 | 3.98 | ↑$0.05 (1.27%) | 3.83 | 3.99 | 183.39K |
| 2024-11-07 | 4.05 | 3.94 | ↓$0.11 (-2.72%) | 3.81 | 4.05 | 156.76K |
| 2024-11-06 | 3.93 | 4.06 | ↑$0.13 (3.31%) | 3.83 | 4.09 | 341.83K |
| 2024-11-05 | 3.67 | 3.83 | ↑$0.16 (4.36%) | 3.64 | 3.85 | 205.90K |
| 2024-11-04 | 3.55 | 3.66 | ↑$0.11 (3.10%) | 3.55 | 3.69 | 123.09K |
| 2024-11-01 | 3.62 | 3.54 | ↓$0.08 (-2.21%) | 3.53 | 3.66 | 106.27K |
| 2024-10-31 | 3.67 | 3.61 | ↓$0.06 (-1.63%) | 3.61 | 3.70 | 91.15K |
| 2024-10-30 | 3.70 | 3.65 | ↓$0.05 (-1.35%) | 3.62 | 3.73 | 91.98K |
| 2024-10-29 | 3.80 | 3.71 | ↓$0.09 (-2.37%) | 3.65 | 3.83 | 191.48K |
| 2024-10-28 | 3.75 | 3.78 | ↑$0.03 (0.80%) | 3.70 | 3.85 | 142.35K |
| 2024-10-25 | 3.74 | 3.71 | ↓$0.04 (-0.94%) | 3.69 | 3.79 | 80.96K |
| 2024-10-24 | 3.78 | 3.73 | ↓$0.05 (-1.32%) | 3.71 | 3.84 | 59.70K |
| 2024-10-23 | 3.74 | 3.79 | ↑$0.05 (1.34%) | 3.65 | 3.79 | 250.54K |
| 2024-10-22 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.72 | 3.83 | 187.50K |
| 2024-10-21 | 3.90 | 3.75 | ↓$0.15 (-3.85%) | 3.72 | 3.93 | 156.25K |
| 2024-10-18 | 4.03 | 3.95 | ↓$0.08 (-1.99%) | 3.94 | 4.05 | 66.53K |
| 2024-10-17 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 3.92 | 4.10 | 98.72K |
| 2024-10-16 | 3.95 | 4.08 | ↑$0.13 (3.29%) | 3.90 | 4.17 | 205.43K |
| 2024-10-15 | 3.77 | 3.88 | ↑$0.11 (2.92%) | 3.69 | 3.93 | 185.77K |
| 2024-10-14 | 3.65 | 3.77 | ↑$0.12 (3.29%) | 3.57 | 3.80 | 121.41K |
Create an account or log in to view more rows.
$PAYS bag holders for life club
$PAYS the end is near
$PAYS only getting stronger
$PAYS The best investment you can make is an investment in yourself or another person
$PAYS Pack it up boys.
$PAYS HODLing
and buying more when I can.
$PAYS go time
$PAYS what happens?
$PAYS flow comin
$PAYS last chance to load imo