Repay Holdings Corporation (RPAY)
NASDAQ: RPAY · Real-Time Price · USD
3.500
+0.020 (0.57%)
At close: Dec 5, 2025, 4:00 PM EST
3.490
-0.010 (-0.29%)
After-hours: Dec 5, 2025, 7:28 PM EST
Repay Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.48 | 3.54 | 3.45 | 3.50 | 3.50 | 0.57% | 540,125 |
| Dec 4, 2025 | 3.51 | 3.54 | 3.42 | 3.48 | 3.48 | -0.57% | 616,221 |
| Dec 3, 2025 | 3.40 | 3.56 | 3.40 | 3.50 | 3.50 | 2.64% | 766,841 |
| Dec 2, 2025 | 3.35 | 3.46 | 3.32 | 3.41 | 3.41 | 1.79% | 1,287,748 |
| Dec 1, 2025 | 3.29 | 3.42 | 3.26 | 3.35 | 3.35 | 0.90% | 735,075 |
| Nov 28, 2025 | 3.32 | 3.39 | 3.27 | 3.32 | 3.32 | 0.30% | 638,598 |
| Nov 26, 2025 | 3.29 | 3.39 | 3.29 | 3.31 | 3.31 | 0.30% | 734,069 |
| Nov 25, 2025 | 3.17 | 3.34 | 3.17 | 3.30 | 3.30 | 4.76% | 757,385 |
| Nov 24, 2025 | 3.14 | 3.19 | 3.07 | 3.15 | 3.15 | -0.32% | 859,456 |
| Nov 21, 2025 | 3.01 | 3.19 | 2.98 | 3.16 | 3.16 | 5.33% | 1,276,778 |
| Nov 20, 2025 | 3.11 | 3.14 | 2.98 | 3.00 | 3.00 | -2.28% | 1,651,585 |
| Nov 19, 2025 | 3.33 | 3.33 | 3.06 | 3.07 | 3.07 | -7.81% | 1,390,750 |
| Nov 18, 2025 | 3.35 | 3.37 | 3.25 | 3.33 | 3.33 | -0.89% | 1,448,967 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.33 | 3.36 | 3.36 | -5.88% | 1,831,581 |
| Nov 14, 2025 | 3.48 | 3.61 | 3.38 | 3.57 | 3.57 | 2.00% | 1,730,163 |
| Nov 13, 2025 | 3.56 | 3.65 | 3.45 | 3.50 | 3.50 | -3.05% | 1,645,012 |
| Nov 12, 2025 | 3.75 | 3.83 | 3.58 | 3.61 | 3.61 | -4.75% | 1,528,043 |
| Nov 11, 2025 | 3.52 | 4.00 | 3.27 | 3.79 | 3.79 | 1.34% | 1,471,124 |
| Nov 10, 2025 | 3.87 | 3.90 | 3.70 | 3.74 | 3.74 | -1.58% | 1,590,139 |
| Nov 7, 2025 | 3.86 | 3.92 | 3.75 | 3.80 | 3.80 | -2.06% | 1,869,609 |
| Nov 6, 2025 | 4.19 | 4.25 | 3.86 | 3.88 | 3.88 | -8.27% | 1,702,190 |
| Nov 5, 2025 | 4.16 | 4.25 | 4.13 | 4.23 | 4.23 | 2.42% | 1,549,163 |
| Nov 4, 2025 | 4.33 | 4.33 | 4.12 | 4.13 | 4.13 | -4.84% | 2,189,428 |
| Nov 3, 2025 | 4.29 | 4.41 | 4.20 | 4.34 | 4.34 | 1.17% | 2,509,843 |
| Oct 31, 2025 | 4.44 | 4.51 | 4.25 | 4.29 | 4.29 | -3.38% | 2,166,748 |
| Oct 30, 2025 | 4.85 | 4.87 | 4.42 | 4.44 | 4.44 | -8.45% | 1,337,054 |
| Oct 29, 2025 | 5.15 | 5.15 | 4.82 | 4.85 | 4.85 | -6.73% | 1,179,027 |
| Oct 28, 2025 | 5.05 | 5.25 | 4.97 | 5.20 | 5.20 | 2.97% | 842,065 |
| Oct 27, 2025 | 5.14 | 5.18 | 4.88 | 5.05 | 5.05 | -0.79% | 1,090,301 |
| Oct 24, 2025 | 4.56 | 5.09 | 4.54 | 5.09 | 5.09 | 13.62% | 1,777,579 |
| Oct 23, 2025 | 4.38 | 4.52 | 4.30 | 4.48 | 4.48 | 2.28% | 2,289,876 |
| Oct 22, 2025 | 4.46 | 4.48 | 4.32 | 4.38 | 4.38 | -1.57% | 1,246,554 |
| Oct 21, 2025 | 4.51 | 4.57 | 4.44 | 4.45 | 4.45 | -1.33% | 1,076,131 |
| Oct 20, 2025 | 4.66 | 4.75 | 4.49 | 4.51 | 4.51 | -2.59% | 898,857 |
| Oct 17, 2025 | 4.53 | 4.67 | 4.47 | 4.63 | 4.63 | 1.31% | 997,372 |
| Oct 16, 2025 | 4.77 | 4.80 | 4.54 | 4.57 | 4.57 | -4.79% | 1,080,662 |
| Oct 15, 2025 | 4.69 | 4.80 | 4.65 | 4.80 | 4.80 | 3.67% | 1,138,375 |
| Oct 14, 2025 | 4.65 | 4.74 | 4.60 | 4.63 | 4.63 | -2.11% | 1,281,717 |
| Oct 13, 2025 | 4.67 | 4.77 | 4.56 | 4.73 | 4.73 | 3.05% | 909,661 |
| Oct 10, 2025 | 4.86 | 4.90 | 4.54 | 4.59 | 4.59 | -5.36% | 1,036,293 |
| Oct 9, 2025 | 4.83 | 4.91 | 4.80 | 4.85 | 4.85 | -0.21% | 581,643 |
| Oct 8, 2025 | 4.94 | 4.96 | 4.84 | 4.86 | 4.86 | -0.61% | 855,540 |
| Oct 7, 2025 | 5.03 | 5.06 | 4.89 | 4.89 | 4.89 | -1.81% | 651,506 |
| Oct 6, 2025 | 5.30 | 5.30 | 4.96 | 4.98 | 4.98 | -5.14% | 609,335 |
| Oct 3, 2025 | 5.23 | 5.39 | 5.22 | 5.25 | 5.25 | 0.19% | 343,710 |
| Oct 2, 2025 | 5.23 | 5.28 | 5.15 | 5.24 | 5.24 | - | 520,401 |
| Oct 1, 2025 | 5.15 | 5.30 | 5.15 | 5.24 | 5.24 | 0.19% | 753,026 |
| Sep 30, 2025 | 5.32 | 5.37 | 5.07 | 5.23 | 5.23 | -1.69% | 821,204 |
| Sep 29, 2025 | 5.23 | 5.33 | 5.06 | 5.32 | 5.32 | 3.30% | 719,736 |
| Sep 26, 2025 | 5.13 | 5.30 | 5.08 | 5.15 | 5.15 | 0.59% | 940,170 |
| Sep 25, 2025 | 5.28 | 5.33 | 5.07 | 5.12 | 5.12 | -4.12% | 641,559 |
| Sep 24, 2025 | 5.39 | 5.45 | 5.30 | 5.34 | 5.34 | 0.19% | 1,035,394 |
| Sep 23, 2025 | 5.70 | 5.75 | 5.30 | 5.33 | 5.33 | -6.00% | 647,935 |
| Sep 22, 2025 | 5.45 | 5.76 | 5.38 | 5.67 | 5.67 | 4.04% | 736,044 |
| Sep 19, 2025 | 5.78 | 5.78 | 5.45 | 5.45 | 5.45 | -5.22% | 1,299,419 |
| Sep 18, 2025 | 5.71 | 5.80 | 5.66 | 5.75 | 5.75 | 1.77% | 520,183 |
| Sep 17, 2025 | 5.72 | 5.77 | 5.51 | 5.65 | 5.65 | -1.05% | 1,471,280 |
| Sep 16, 2025 | 5.65 | 5.75 | 5.63 | 5.71 | 5.71 | 0.88% | 445,924 |
| Sep 15, 2025 | 5.88 | 5.90 | 5.53 | 5.66 | 5.66 | -3.90% | 1,060,081 |
| Sep 12, 2025 | 5.92 | 5.96 | 5.80 | 5.89 | 5.89 | -0.51% | 516,666 |
| Sep 11, 2025 | 5.70 | 5.93 | 5.70 | 5.92 | 5.92 | 4.59% | 688,551 |
| Sep 10, 2025 | 5.95 | 5.95 | 5.62 | 5.66 | 5.66 | -5.03% | 685,007 |
| Sep 9, 2025 | 5.90 | 6.00 | 5.86 | 5.96 | 5.96 | 0.68% | 463,231 |
| Sep 8, 2025 | 5.91 | 5.95 | 5.75 | 5.92 | 5.92 | 0.68% | 477,528 |
| Sep 5, 2025 | 5.71 | 5.90 | 5.66 | 5.88 | 5.88 | 3.34% | 457,157 |
| Sep 4, 2025 | 5.61 | 5.79 | 5.52 | 5.69 | 5.69 | 1.61% | 558,535 |
| Sep 3, 2025 | 5.64 | 5.70 | 5.54 | 5.60 | 5.60 | -1.23% | 902,054 |
| Sep 2, 2025 | 5.80 | 5.88 | 5.63 | 5.67 | 5.67 | -4.22% | 635,129 |
| Aug 29, 2025 | 5.98 | 6.06 | 5.85 | 5.92 | 5.92 | -0.34% | 705,289 |
| Aug 28, 2025 | 5.93 | 5.98 | 5.80 | 5.94 | 5.94 | 1.02% | 679,120 |
| Aug 27, 2025 | 5.81 | 5.93 | 5.80 | 5.88 | 5.88 | 0.86% | 980,875 |
| Aug 26, 2025 | 5.72 | 5.87 | 5.70 | 5.83 | 5.83 | 1.75% | 734,058 |
| Aug 25, 2025 | 5.68 | 5.77 | 5.60 | 5.73 | 5.73 | 1.06% | 578,548 |
| Aug 22, 2025 | 5.51 | 5.79 | 5.48 | 5.67 | 5.67 | 3.85% | 1,133,132 |
| Aug 21, 2025 | 5.52 | 5.52 | 5.03 | 5.46 | 5.46 | -1.27% | 642,792 |
| Aug 20, 2025 | 5.55 | 5.57 | 5.45 | 5.53 | 5.53 | -1.07% | 726,355 |
| Aug 19, 2025 | 5.54 | 5.62 | 5.43 | 5.59 | 5.59 | 1.08% | 790,273 |
| Aug 18, 2025 | 5.46 | 5.67 | 5.44 | 5.53 | 5.53 | 1.84% | 1,204,452 |
| Aug 15, 2025 | 5.55 | 5.64 | 5.14 | 5.43 | 5.43 | -1.45% | 1,251,206 |
| Aug 14, 2025 | 5.63 | 5.66 | 5.39 | 5.51 | 5.51 | -3.33% | 1,114,237 |
| Aug 13, 2025 | 5.42 | 5.86 | 5.40 | 5.70 | 5.70 | 6.54% | 2,451,987 |
| Aug 12, 2025 | 5.61 | 5.61 | 5.01 | 5.35 | 5.35 | -0.19% | 2,311,510 |
| Aug 11, 2025 | 5.22 | 5.38 | 5.20 | 5.36 | 5.36 | 4.08% | 828,844 |
| Aug 8, 2025 | 5.32 | 5.40 | 5.14 | 5.15 | 5.15 | -3.20% | 945,146 |
| Aug 7, 2025 | 5.32 | 5.37 | 5.19 | 5.32 | 5.32 | 0.19% | 1,200,033 |
| Aug 6, 2025 | 5.01 | 5.32 | 4.99 | 5.31 | 5.31 | 6.63% | 1,087,850 |
| Aug 5, 2025 | 4.94 | 4.99 | 4.84 | 4.98 | 4.98 | 1.22% | 507,427 |
| Aug 4, 2025 | 4.86 | 4.95 | 4.81 | 4.92 | 4.92 | 1.86% | 504,241 |
| Aug 1, 2025 | 4.85 | 5.00 | 4.72 | 4.83 | 4.83 | -1.83% | 997,329 |
| Jul 31, 2025 | 4.91 | 5.06 | 4.89 | 4.92 | 4.92 | -1.20% | 827,886 |
| Jul 30, 2025 | 5.09 | 5.20 | 4.97 | 4.98 | 4.98 | -1.78% | 771,770 |
| Jul 29, 2025 | 5.38 | 5.42 | 5.07 | 5.07 | 5.07 | -5.06% | 918,545 |
| Jul 28, 2025 | 5.39 | 5.55 | 5.31 | 5.34 | 5.34 | -0.93% | 1,597,647 |
| Jul 25, 2025 | 5.17 | 5.42 | 5.11 | 5.39 | 5.39 | 4.46% | 1,114,308 |
| Jul 24, 2025 | 5.21 | 5.24 | 5.14 | 5.16 | 5.16 | -0.96% | 485,090 |
| Jul 23, 2025 | 5.24 | 5.30 | 5.14 | 5.21 | 5.21 | -0.57% | 823,274 |
| Jul 22, 2025 | 5.08 | 5.25 | 5.06 | 5.24 | 5.24 | 3.97% | 740,133 |
| Jul 21, 2025 | 4.93 | 5.10 | 4.90 | 5.04 | 5.04 | 2.65% | 666,744 |
| Jul 18, 2025 | 5.00 | 5.03 | 4.91 | 4.91 | 4.91 | -0.81% | 930,527 |
| Jul 17, 2025 | 4.85 | 4.96 | 4.79 | 4.95 | 4.95 | 2.70% | 953,636 |