Paysign Inc (PAYS) Historical Stock Data

2.19 ↑0.07 (3.30%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PAYS is down -1.24% a day on average. There have been 16 days where Paysign Inc closed green and 14 days where PAYS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-02	2.08	2.19	↑$0.11 (5.29%)	2.06	2.19	340.70K
2025-04-01	2.09	2.12	↑$0.03 (1.44%)	2.09	2.17	188.72K
2025-03-31	2.07	2.12	↑$0.05 (2.42%)	2.03	2.16	315.80K
2025-03-28	2.15	2.13	↓$0.02 (-0.93%)	2.10	2.22	430.42K
2025-03-27	2.26	2.15	↓$0.11 (-4.87%)	2.10	2.29	622.66K
2025-03-26	2.64	2.27	↓$0.37 (-14.02%)	2.25	2.64	516.43K
2025-03-25	2.54	2.48	↓$0.06 (-2.36%)	2.36	2.57	731.09K
2025-03-24	2.40	2.52	↑$0.12 (5.00%)	2.37	2.53	222.40K
2025-03-21	2.33	2.34	↑$0.01 (0.43%)	2.25	2.38	293.87K
2025-03-20	2.37	2.36	↓$0.01 (-0.42%)	2.34	2.43	107.34K
2025-03-19	2.45	2.38	↓$0.07 (-2.86%)	2.36	2.45	172.82K
2025-03-18	2.41	2.43	↑$0.02 (0.83%)	2.39	2.45	95.50K
2025-03-17	2.43	2.43	↑$0.00 (0.00%)	2.39	2.46	95.72K
2025-03-14	2.40	2.43	↑$0.03 (1.25%)	2.39	2.48	127.01K
2025-03-13	2.41	2.36	↓$0.05 (-2.07%)	2.33	2.42	163.54K
2025-03-12	2.38	2.39	↑$0.01 (0.42%)	2.35	2.45	128.67K
2025-03-11	2.38	2.34	↓$0.04 (-1.68%)	2.32	2.41	137.47K
2025-03-10	2.44	2.38	↓$0.06 (-2.46%)	2.35	2.45	180.98K
2025-03-07	2.48	2.48	↑$0.00 (0.00%)	2.42	2.52	172.25K
2025-03-06	2.47	2.47	↑$0.00 (0.00%)	2.40	2.53	163.72K
2025-03-05	2.42	2.50	↑$0.08 (3.31%)	2.42	2.53	222.01K
2025-03-04	2.35	2.42	↑$0.07 (2.98%)	2.31	2.51	227.36K
2025-03-03	2.67	2.40	↓$0.27 (-10.11%)	2.38	2.67	391.86K
2025-02-28	2.62	2.65	↑$0.03 (1.15%)	2.54	2.65	226.39K
2025-02-27	2.74	2.62	↓$0.12 (-4.38%)	2.62	2.79	228.08K
2025-02-26	2.72	2.76	↑$0.04 (1.47%)	2.69	2.85	232.36K
2025-02-25	2.71	2.71	↑$0.00 (0.00%)	2.66	2.77	289.16K
2025-02-24	2.96	2.71	↓$0.25 (-8.45%)	2.70	2.98	528.99K
2025-02-21	3.16	2.94	↓$0.22 (-6.96%)	2.94	3.17	520.02K
2025-02-20	3.18	3.13	↓$0.05 (-1.57%)	2.92	3.24	682.08K