Paysign, Inc. PAYS
9.52 USD +0.03 (+0.32%)
Regular-session close
9.51 -0.01 -0.07%
After hours · Nov 13, 7:43 PM ET
9.35 Day range 9.65
3.18 52-week range 15.62
- YTD
- +84.85%
- 1 year
- +74.04%
PAYS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.49 | 9.65 | 9.35 | 9.52 | +0.03 | +0.32% | 1,168,755 |
| Nov 12, 2026 | 9.41 | 9.96 | 9.16 | 9.49 | +0.01 | +0.11% | 1,926,900 |
| Nov 11, 2026 | 10.12 | 10.15 | 9.48 | 9.48 | -0.66 | -6.51% | 1,988,300 |
| Nov 10, 2026 | 13.11 | 13.11 | 9.81 | 10.14 | -2.37 | -18.94% | 3,867,600 |
| Nov 9, 2026 | 14.93 | 14.95 | 12.32 | 12.51 | -2.18 | -14.84% | 2,655,500 |
| Nov 6, 2026 | 14.51 | 14.96 | 14.41 | 14.69 | +0.37 | +2.58% | 696,500 |
| Nov 5, 2026 | 15.39 | 15.79 | 14.21 | 14.32 | -0.98 | -6.41% | 1,024,600 |
| Nov 4, 2026 | 14.91 | 15.88 | 14.80 | 15.30 | +0.17 | +1.12% | 942,800 |
| Nov 3, 2026 | 14.46 | 15.36 | 14.15 | 15.13 | +0.73 | +5.07% | 932,800 |
| Nov 2, 2026 | 13.95 | 14.67 | 13.94 | 14.40 | +0.47 | +3.37% | 1,541,200 |
| Oct 30, 2026 | 14.16 | 14.59 | 13.67 | 13.93 | -0.41 | -2.86% | 503,300 |
| Oct 29, 2026 | 14.18 | 14.66 | 13.78 | 14.34 | +0.37 | +2.65% | 481,500 |
| Oct 28, 2026 | 14.50 | 14.57 | 13.57 | 13.97 | -0.57 | -3.92% | 1,178,300 |
| Oct 27, 2026 | 14.22 | 14.86 | 14.10 | 14.54 | +0.29 | +2.04% | 587,100 |
| Oct 26, 2026 | 14.83 | 15.00 | 14.13 | 14.25 | -0.67 | -4.49% | 849,900 |
| Oct 23, 2026 | 15.04 | 15.17 | 14.46 | 14.92 | -0.29 | -1.91% | 653,200 |
| Oct 22, 2026 | 15.48 | 15.68 | 14.75 | 15.21 | -0.41 | -2.62% | 691,100 |
| Oct 21, 2026 | 15.30 | 15.87 | 15.00 | 15.62 | +0.41 | +2.70% | 621,400 |
| Oct 20, 2026 | 15.16 | 16.15 | 15.15 | 15.21 | -0.13 | -0.85% | 1,501,700 |
| Oct 19, 2026 | 14.90 | 15.40 | 14.82 | 15.34 | +0.54 | +3.65% | 854,700 |
| Oct 16, 2026 | 15.70 | 15.80 | 14.30 | 14.80 | -0.80 | -5.13% | 1,226,400 |
| Oct 15, 2026 | 14.95 | 15.63 | 14.89 | 15.60 | +0.44 | +2.90% | 747,400 |
| Oct 14, 2026 | 15.27 | 15.37 | 14.67 | 15.16 | -0.32 | -2.07% | 824,600 |
| Oct 13, 2026 | 15.07 | 15.62 | 15.04 | 15.48 | +0.31 | +2.04% | 800,000 |
| Oct 12, 2026 | 15.44 | 15.58 | 14.93 | 15.17 | -0.20 | -1.30% | 632,300 |
| Oct 9, 2026 | 15.00 | 15.45 | 14.91 | 15.37 | +0.41 | +2.74% | 786,800 |
| Oct 8, 2026 | 14.85 | 15.09 | 14.64 | 14.96 | +0.01 | +0.07% | 753,300 |
| Oct 7, 2026 | 14.22 | 15.09 | 14.21 | 14.95 | +0.59 | +4.11% | 873,400 |
| Oct 6, 2026 | 14.86 | 14.91 | 14.12 | 14.36 | -0.45 | -3.04% | 662,200 |
| Oct 5, 2026 | 14.32 | 14.81 | 14.02 | 14.81 | +0.58 | +4.08% | 697,300 |
| Oct 2, 2026 | 14.23 | 14.45 | 13.75 | 14.23 | -0.13 | -0.91% | 862,300 |
| Oct 1, 2026 | 13.50 | 14.93 | 13.48 | 14.36 | +0.88 | +6.53% | 2,537,800 |
| Sep 30, 2026 | 12.95 | 13.52 | 12.88 | 13.48 | +0.63 | +4.90% | 1,190,700 |
| Sep 29, 2026 | 12.74 | 12.91 | 12.56 | 12.85 | +0.13 | +1.02% | 399,400 |
| Sep 28, 2026 | 12.57 | 12.78 | 12.30 | 12.72 | +0.05 | +0.39% | 576,000 |
| Sep 25, 2026 | 12.90 | 13.16 | 12.54 | 12.67 | -0.29 | -2.24% | 720,200 |
| Sep 24, 2026 | 12.65 | 12.97 | 12.50 | 12.96 | +0.29 | +2.29% | 616,200 |
| Sep 23, 2026 | 12.90 | 12.92 | 12.25 | 12.67 | -0.24 | -1.86% | 484,600 |
| Sep 22, 2026 | 12.85 | 13.00 | 12.53 | 12.91 | +0.28 | +2.22% | 687,400 |
| Sep 21, 2026 | 12.44 | 12.72 | 12.34 | 12.63 | +0.29 | +2.35% | 585,800 |
| Sep 18, 2026 | 12.23 | 12.50 | 12.16 | 12.34 | -0.08 | -0.64% | 1,220,000 |
| Sep 17, 2026 | 11.86 | 12.61 | 11.72 | 12.42 | +0.60 | +5.08% | 899,800 |
| Sep 16, 2026 | 12.17 | 12.35 | 11.36 | 11.82 | -0.35 | -2.88% | 1,116,700 |
| Sep 15, 2026 | 12.83 | 12.83 | 12.08 | 12.17 | -0.66 | -5.14% | 776,800 |
| Sep 14, 2026 | 13.05 | 13.29 | 12.74 | 12.83 | -0.18 | -1.38% | 553,300 |
| Sep 11, 2026 | 13.37 | 13.70 | 12.90 | 13.01 | -0.33 | -2.47% | 773,800 |
| Sep 10, 2026 | 12.93 | 13.44 | 12.74 | 13.34 | +0.31 | +2.38% | 820,700 |
| Sep 9, 2026 | 12.75 | 13.21 | 12.64 | 13.03 | +0.15 | +1.16% | 767,000 |
| Sep 8, 2026 | 13.51 | 13.51 | 12.71 | 12.88 | -0.57 | -4.24% | 1,095,400 |
| Sep 4, 2026 | 12.86 | 13.48 | 12.55 | 13.45 | +0.49 | +3.78% | 936,300 |
| Sep 3, 2026 | 12.68 | 13.09 | 12.61 | 12.96 | +0.43 | +3.43% | 597,100 |
| Sep 2, 2026 | 12.36 | 12.66 | 12.22 | 12.53 | +0.13 | +1.05% | 505,900 |
| Sep 1, 2026 | 12.39 | 12.50 | 12.08 | 12.40 | -0.06 | -0.48% | 633,200 |
| Aug 31, 2026 | 12.92 | 12.94 | 12.11 | 12.46 | -0.43 | -3.34% | 1,087,200 |
| Aug 28, 2026 | 13.10 | 13.19 | 12.65 | 12.89 | -0.27 | -2.05% | 727,800 |
| Aug 27, 2026 | 13.26 | 13.66 | 12.56 | 13.16 | -0.07 | -0.53% | 599,800 |
| Aug 26, 2026 | 13.91 | 14.02 | 13.11 | 13.23 | -0.91 | -6.44% | 778,700 |
| Aug 25, 2026 | 13.78 | 14.43 | 13.34 | 14.14 | +0.49 | +3.59% | 889,100 |
| Aug 24, 2026 | 14.15 | 14.41 | 13.54 | 13.65 | -0.44 | -3.12% | 757,100 |
| Aug 21, 2026 | 13.91 | 14.25 | 13.71 | 14.09 | +0.27 | +1.95% | 983,900 |
| Aug 20, 2026 | 13.76 | 13.88 | 13.51 | 13.82 | +0.02 | +0.14% | 496,600 |
| Aug 19, 2026 | 13.50 | 13.96 | 13.25 | 13.80 | +0.28 | +2.07% | 551,300 |
| Aug 18, 2026 | 13.00 | 13.74 | 12.72 | 13.52 | +0.52 | +4.00% | 739,000 |
| Aug 17, 2026 | 13.04 | 13.16 | 12.72 | 13.00 | -0.17 | -1.29% | 612,300 |
| Aug 14, 2026 | 13.12 | 13.25 | 12.92 | 13.17 | +0.15 | +1.15% | 455,600 |
65 days, newest first. Daily bars as drawn on the PAYS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.