Paysign, Inc. (PAYS)
NASDAQ: PAYS · Real-Time Price · USD
8.17
+0.45 (5.83%)
At close: Jun 26, 2026, 4:00 PM EDT
8.09
-0.08 (-0.98%)
After-hours: Jun 26, 2026, 6:17 PM EDT
Paysign Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.68 | 8.21 | 7.68 | 8.17 | 8.17 | 5.83% | 2,618,442 |
| Jun 25, 2026 | 7.71 | 7.98 | 7.59 | 7.72 | 7.72 | 0.39% | 418,217 |
| Jun 24, 2026 | 7.44 | 7.97 | 7.44 | 7.69 | 7.69 | 3.36% | 579,223 |
| Jun 23, 2026 | 7.29 | 7.59 | 7.20 | 7.44 | 7.44 | 1.36% | 416,533 |
| Jun 22, 2026 | 7.40 | 7.60 | 7.17 | 7.34 | 7.34 | -0.81% | 464,327 |
| Jun 18, 2026 | 7.42 | 7.42 | 7.17 | 7.40 | 7.40 | 1.51% | 441,503 |
| Jun 17, 2026 | 7.13 | 7.48 | 7.11 | 7.29 | 7.29 | 2.24% | 407,427 |
| Jun 16, 2026 | 7.07 | 7.25 | 7.00 | 7.13 | 7.13 | 2.30% | 565,212 |
| Jun 15, 2026 | 7.10 | 7.28 | 6.90 | 6.97 | 6.97 | -0.29% | 314,033 |
| Jun 12, 2026 | 6.75 | 7.10 | 6.52 | 6.99 | 6.99 | 4.48% | 654,024 |
| Jun 11, 2026 | 6.99 | 6.99 | 6.67 | 6.69 | 6.69 | -3.74% | 449,894 |
| Jun 10, 2026 | 6.84 | 7.15 | 6.83 | 6.95 | 6.95 | 0.87% | 456,744 |
| Jun 9, 2026 | 6.63 | 6.93 | 6.62 | 6.89 | 6.89 | 4.08% | 560,591 |
| Jun 8, 2026 | 6.85 | 6.92 | 6.62 | 6.62 | 6.62 | -2.50% | 494,682 |
| Jun 5, 2026 | 6.98 | 7.15 | 6.71 | 6.79 | 6.79 | -2.58% | 553,531 |
| Jun 4, 2026 | 6.82 | 7.06 | 6.78 | 6.97 | 6.97 | 2.35% | 414,150 |
| Jun 3, 2026 | 7.36 | 7.37 | 6.72 | 6.81 | 6.81 | -7.97% | 607,169 |
| Jun 2, 2026 | 7.62 | 7.77 | 7.32 | 7.40 | 7.40 | -4.52% | 581,321 |
| Jun 1, 2026 | 7.32 | 8.04 | 7.27 | 7.75 | 7.75 | 6.60% | 1,738,864 |
| May 29, 2026 | 7.22 | 7.35 | 7.03 | 7.27 | 7.27 | 1.11% | 476,267 |
| May 28, 2026 | 7.05 | 7.26 | 6.83 | 7.19 | 7.19 | 1.13% | 520,326 |
| May 27, 2026 | 6.93 | 7.24 | 6.89 | 7.11 | 7.11 | 2.75% | 578,878 |
| May 26, 2026 | 6.78 | 7.07 | 6.70 | 6.92 | 6.92 | 2.98% | 852,639 |
| May 22, 2026 | 6.37 | 6.78 | 6.36 | 6.72 | 6.72 | 5.99% | 533,670 |
| May 21, 2026 | 6.06 | 6.44 | 5.92 | 6.34 | 6.34 | 3.09% | 523,283 |
| May 20, 2026 | 5.97 | 6.15 | 5.82 | 6.15 | 6.15 | 3.19% | 532,136 |
| May 19, 2026 | 5.94 | 6.08 | 5.88 | 5.96 | 5.96 | 1.62% | 694,774 |
| May 18, 2026 | 5.70 | 6.00 | 5.69 | 5.87 | 5.87 | 4.36% | 681,600 |
| May 15, 2026 | 5.80 | 5.89 | 5.44 | 5.62 | 5.62 | -2.94% | 494,650 |
| May 14, 2026 | 5.79 | 6.06 | 5.65 | 5.79 | 5.79 | -0.69% | 944,934 |
| May 13, 2026 | 6.00 | 6.11 | 4.81 | 5.83 | 5.83 | -12.33% | 2,836,368 |
| May 12, 2026 | 6.63 | 6.80 | 6.15 | 6.65 | 6.65 | -0.75% | 1,859,157 |
| May 11, 2026 | 6.15 | 6.71 | 6.15 | 6.70 | 6.70 | 7.72% | 853,413 |
| May 8, 2026 | 6.65 | 6.71 | 6.11 | 6.22 | 6.22 | -7.30% | 1,033,488 |
| May 7, 2026 | 6.55 | 7.04 | 6.46 | 6.71 | 6.71 | 2.76% | 1,950,863 |
| May 6, 2026 | 6.68 | 6.77 | 6.52 | 6.53 | 6.53 | -3.26% | 494,485 |
| May 5, 2026 | 6.85 | 6.91 | 6.59 | 6.75 | 6.75 | -1.46% | 710,314 |
| May 4, 2026 | 6.84 | 7.05 | 6.70 | 6.85 | 6.85 | -0.15% | 584,971 |
| May 1, 2026 | 6.60 | 6.93 | 6.46 | 6.86 | 6.86 | 4.57% | 601,948 |
| Apr 30, 2026 | 6.57 | 6.64 | 6.40 | 6.56 | 6.56 | -0.46% | 388,790 |
| Apr 29, 2026 | 6.56 | 6.61 | 6.39 | 6.59 | 6.59 | 0.46% | 483,967 |
| Apr 28, 2026 | 6.40 | 6.61 | 6.38 | 6.56 | 6.56 | 2.50% | 583,281 |
| Apr 27, 2026 | 6.22 | 6.51 | 6.16 | 6.40 | 6.40 | 2.89% | 719,178 |
| Apr 24, 2026 | 6.10 | 6.22 | 5.90 | 6.22 | 6.22 | 2.13% | 388,283 |
| Apr 23, 2026 | 6.35 | 6.45 | 5.99 | 6.09 | 6.09 | -4.84% | 541,212 |
| Apr 22, 2026 | 6.37 | 6.43 | 6.15 | 6.40 | 6.40 | 1.91% | 541,285 |
| Apr 21, 2026 | 6.30 | 6.55 | 6.20 | 6.28 | 6.28 | -0.48% | 727,269 |
| Apr 20, 2026 | 6.20 | 6.48 | 6.06 | 6.31 | 6.31 | 0.32% | 862,775 |
| Apr 17, 2026 | 5.98 | 6.39 | 5.88 | 6.29 | 6.29 | 7.71% | 927,736 |
| Apr 16, 2026 | 5.83 | 5.89 | 5.74 | 5.84 | 5.84 | 0.69% | 445,988 |
| Apr 15, 2026 | 5.75 | 5.90 | 5.68 | 5.80 | 5.80 | 1.40% | 467,870 |
| Apr 14, 2026 | 5.70 | 5.90 | 5.62 | 5.72 | 5.72 | -0.17% | 610,622 |
| Apr 13, 2026 | 5.40 | 5.79 | 5.17 | 5.73 | 5.73 | 9.56% | 836,255 |
| Apr 10, 2026 | 5.55 | 5.57 | 5.10 | 5.23 | 5.23 | -5.42% | 1,509,646 |
| Apr 9, 2026 | 5.99 | 5.99 | 5.49 | 5.53 | 5.53 | -7.53% | 1,067,861 |
| Apr 8, 2026 | 6.02 | 6.09 | 5.89 | 5.98 | 5.98 | 1.87% | 1,220,562 |
| Apr 7, 2026 | 5.85 | 5.99 | 5.78 | 5.87 | 5.87 | -0.84% | 1,034,497 |
| Apr 6, 2026 | 5.96 | 5.98 | 5.66 | 5.92 | 5.92 | - | 1,214,187 |
| Apr 2, 2026 | 5.74 | 6.02 | 5.64 | 5.92 | 5.92 | 1.72% | 1,006,916 |
| Apr 1, 2026 | 5.95 | 5.95 | 5.60 | 5.82 | 5.82 | -1.36% | 932,327 |
| Mar 31, 2026 | 5.85 | 5.94 | 5.66 | 5.90 | 5.90 | 2.43% | 980,099 |
| Mar 30, 2026 | 5.62 | 6.10 | 5.62 | 5.76 | 5.76 | 2.49% | 1,615,456 |
| Mar 27, 2026 | 5.30 | 5.78 | 5.24 | 5.62 | 5.62 | 5.44% | 1,569,083 |
| Mar 26, 2026 | 5.11 | 5.57 | 4.94 | 5.33 | 5.33 | 3.50% | 3,003,752 |
| Mar 25, 2026 | 4.40 | 5.24 | 4.26 | 5.15 | 5.15 | 36.60% | 9,453,217 |
| Mar 24, 2026 | 3.30 | 3.79 | 3.22 | 3.77 | 3.77 | 12.87% | 3,556,062 |
| Mar 23, 2026 | 3.30 | 3.45 | 3.28 | 3.34 | 3.34 | 3.41% | 357,402 |
| Mar 20, 2026 | 3.18 | 3.29 | 3.13 | 3.23 | 3.23 | 1.57% | 339,417 |
| Mar 19, 2026 | 3.19 | 3.22 | 3.08 | 3.18 | 3.18 | -1.24% | 365,329 |
| Mar 18, 2026 | 3.40 | 3.42 | 3.20 | 3.22 | 3.22 | -5.29% | 367,332 |
| Mar 17, 2026 | 3.56 | 3.65 | 3.39 | 3.40 | 3.40 | -3.68% | 438,355 |
| Mar 16, 2026 | 3.52 | 3.60 | 3.45 | 3.53 | 3.53 | 2.62% | 416,688 |
| Mar 13, 2026 | 3.56 | 3.59 | 3.41 | 3.44 | 3.44 | -2.82% | 365,323 |
| Mar 12, 2026 | 3.58 | 3.64 | 3.52 | 3.54 | 3.54 | -2.48% | 305,270 |
| Mar 11, 2026 | 3.65 | 3.68 | 3.56 | 3.63 | 3.63 | -1.36% | 197,045 |
| Mar 10, 2026 | 3.70 | 3.70 | 3.58 | 3.68 | 3.68 | - | 296,372 |
| Mar 9, 2026 | 3.73 | 3.73 | 3.61 | 3.68 | 3.68 | -3.16% | 288,464 |
| Mar 6, 2026 | 3.76 | 3.80 | 3.70 | 3.80 | 3.80 | -1.30% | 301,179 |
| Mar 5, 2026 | 3.80 | 3.92 | 3.73 | 3.85 | 3.85 | 1.32% | 402,439 |
| Mar 4, 2026 | 3.68 | 3.88 | 3.62 | 3.80 | 3.80 | 3.83% | 357,591 |
| Mar 3, 2026 | 3.52 | 3.68 | 3.48 | 3.66 | 3.66 | 0.83% | 242,336 |
| Mar 2, 2026 | 3.50 | 3.68 | 3.50 | 3.63 | 3.63 | 2.25% | 227,037 |
| Feb 27, 2026 | 3.62 | 3.62 | 3.48 | 3.55 | 3.55 | -3.27% | 380,953 |
| Feb 26, 2026 | 3.43 | 3.71 | 3.43 | 3.67 | 3.67 | 8.26% | 591,227 |
| Feb 25, 2026 | 3.30 | 3.43 | 3.22 | 3.39 | 3.39 | 3.04% | 457,700 |
| Feb 24, 2026 | 3.22 | 3.41 | 3.22 | 3.29 | 3.29 | 2.49% | 221,263 |
| Feb 23, 2026 | 3.25 | 3.28 | 3.14 | 3.21 | 3.21 | -2.13% | 272,671 |
| Feb 20, 2026 | 3.28 | 3.34 | 3.23 | 3.28 | 3.28 | -0.61% | 250,623 |
| Feb 19, 2026 | 3.25 | 3.31 | 3.19 | 3.30 | 3.30 | 0.92% | 300,392 |
| Feb 18, 2026 | 3.37 | 3.44 | 3.26 | 3.27 | 3.27 | -2.68% | 212,570 |
| Feb 17, 2026 | 3.37 | 3.46 | 3.29 | 3.36 | 3.36 | -0.88% | 414,232 |
| Feb 13, 2026 | 3.34 | 3.51 | 3.34 | 3.39 | 3.39 | 2.11% | 295,845 |
| Feb 12, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -2.06% | 325,227 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.25 | 3.39 | 3.39 | -2.02% | 421,029 |
| Feb 10, 2026 | 3.64 | 3.70 | 3.45 | 3.46 | 3.46 | -4.42% | 502,574 |
| Feb 9, 2026 | 3.72 | 3.81 | 3.61 | 3.62 | 3.62 | -2.69% | 674,605 |
| Feb 6, 2026 | 3.58 | 3.73 | 3.58 | 3.72 | 3.72 | 5.08% | 388,466 |
| Feb 5, 2026 | 3.65 | 3.71 | 3.53 | 3.54 | 3.54 | -4.32% | 492,901 |
| Feb 4, 2026 | 3.82 | 3.91 | 3.69 | 3.70 | 3.70 | -2.37% | 370,595 |
| Feb 3, 2026 | 4.17 | 4.19 | 3.77 | 3.79 | 3.79 | -8.89% | 915,326 |