PaySign Inc. (PAYS)
NASDAQ: PAYS
· Real-Time Price · USD
5.39
-0.03 (-0.55%)
At close: Aug 18, 2025, 3:59 PM
5.44
0.83%
After-hours: Aug 18, 2025, 07:55 PM EDT
PAYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.39 | 5.56 | 5.28 | 5.39 | 5.39 | -0.55% | 891,552 |
| Aug 15, 2025 | 5.34 | 5.46 | 5.23 | 5.42 | 5.42 | 1.88% | 586,000 |
| Aug 14, 2025 | 5.49 | 5.53 | 5.23 | 5.32 | 5.32 | -3.97% | 480,171 |
| Aug 13, 2025 | 5.55 | 5.59 | 5.40 | 5.54 | 5.54 | 1.84% | 538,976 |
| Aug 12, 2025 | 5.61 | 5.63 | 5.35 | 5.44 | 5.44 | -3.03% | 725,927 |
| Aug 11, 2025 | 5.61 | 5.73 | 5.49 | 5.61 | 5.61 | 0.00% | 831,200 |
| Aug 8, 2025 | 5.90 | 5.91 | 5.44 | 5.61 | 5.61 | -4.92% | 1,285,322 |
| Aug 7, 2025 | 5.30 | 6.00 | 5.26 | 5.90 | 5.90 | 13.03% | 1,878,906 |
| Aug 6, 2025 | 6.00 | 6.10 | 5.09 | 5.22 | 5.22 | -26.69% | 2,663,300 |
| Aug 5, 2025 | 7.16 | 7.28 | 6.56 | 7.12 | 7.12 | -0.56% | 1,242,000 |
| Aug 4, 2025 | 7.22 | 7.25 | 6.92 | 7.16 | 7.16 | 0.28% | 950,031 |
| Aug 1, 2025 | 7.23 | 7.29 | 6.96 | 7.14 | 7.14 | -4.03% | 1,085,431 |
| Jul 31, 2025 | 7.55 | 7.65 | 7.38 | 7.44 | 7.44 | -1.20% | 544,836 |
| Jul 30, 2025 | 7.76 | 7.82 | 7.46 | 7.53 | 7.53 | -2.08% | 469,837 |
| Jul 29, 2025 | 7.72 | 7.95 | 7.52 | 7.69 | 7.69 | -0.52% | 840,300 |
| Jul 28, 2025 | 8.15 | 8.30 | 7.65 | 7.73 | 7.73 | -5.15% | 761,500 |
| Jul 25, 2025 | 8.58 | 8.65 | 7.76 | 8.15 | 8.15 | -4.79% | 1,130,544 |
| Jul 24, 2025 | 8.56 | 8.88 | 8.43 | 8.56 | 8.56 | 1.06% | 1,352,411 |
| Jul 23, 2025 | 8.13 | 8.56 | 8.13 | 8.47 | 8.47 | 4.18% | 1,195,800 |
| Jul 22, 2025 | 7.75 | 8.18 | 7.55 | 8.13 | 8.13 | 5.04% | 1,103,100 |