NASDAQ : PAYS
Paysign, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 14.34 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 809.67M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Paysign, Inc. (PAYS) closed at 13.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 14.16 | 14.59 | 13.67 | 13.93 | 503,683 | -2.86% |
| 2026-10-29 | 14.18 | 14.66 | 13.78 | 14.34 | 483,295 | +2.65% |
| 2026-10-28 | 14.5 | 14.57 | 13.57 | 13.97 | 1,178,781 | -3.92% |
| 2026-10-27 | 14.22 | 14.861 | 14.1 | 14.54 | 587,106 | +2.04% |
| 2026-10-26 | 14.83 | 15 | 14.13 | 14.25 | 849,978 | -4.49% |
| 2026-10-23 | 15.04 | 15.17 | 14.461 | 14.92 | 653,163 | -1.91% |
| 2026-10-22 | 15.48 | 15.68 | 14.75 | 15.21 | 691,231 | -2.62% |
| 2026-10-21 | 15.3 | 15.87 | 15 | 15.62 | 621,702 | +2.70% |
| 2026-10-20 | 15.16 | 16.155 | 15.15 | 15.21 | 1,503,328 | -0.85% |
| 2026-10-19 | 14.9 | 15.4 | 14.82 | 15.34 | 854,919 | +3.65% |
| 2026-10-16 | 15.7 | 15.8 | 14.3 | 14.8 | 1,226,391 | -5.13% |
| 2026-10-15 | 14.95 | 15.631 | 14.89 | 15.6 | 747,615 | +2.90% |
| 2026-10-14 | 15.27 | 15.37 | 14.67 | 15.16 | 825,397 | -2.07% |
| 2026-10-13 | 15.065 | 15.62 | 15.04 | 15.48 | 800,437 | +2.04% |
| 2026-10-12 | 15.44 | 15.58 | 14.93 | 15.17 | 632,383 | -1.30% |
| 2026-10-09 | 15 | 15.445 | 14.91 | 15.37 | 787,236 | +2.74% |
| 2026-10-08 | 14.85 | 15.09 | 14.64 | 14.96 | 753,489 | +0.07% |
| 2026-10-07 | 14.22 | 15.09 | 14.21 | 14.95 | 874,526 | +4.11% |
| 2026-10-06 | 14.86 | 14.908 | 14.12 | 14.36 | 662,709 | -3.04% |
| 2026-10-05 | 14.32 | 14.81 | 14.02 | 14.81 | 697,323 | +4.08% |
| 2026-10-02 | 14.23 | 14.45 | 13.75 | 14.23 | 862,481 | -0.91% |
| 2026-10-01 | 13.5 | 14.93 | 13.48 | 14.36 | 2,538,210 | +6.53% |
| 2026-09-30 | 12.95 | 13.52 | 12.883 | 13.48 | 1,191,587 | +4.90% |
| 2026-09-29 | 12.74 | 12.91 | 12.56 | 12.85 | 399,472 | +1.02% |
| 2026-09-28 | 12.57 | 12.775 | 12.3 | 12.72 | 575,986 | +0.39% |
| 2026-09-25 | 12.9 | 13.16 | 12.535 | 12.67 | 720,283 | -2.24% |
| 2026-09-24 | 12.65 | 12.97 | 12.5 | 12.96 | 616,277 | +2.29% |
| 2026-09-23 | 12.9 | 12.92 | 12.25 | 12.67 | 485,564 | -1.86% |
| 2026-09-22 | 12.85 | 13 | 12.53 | 12.91 | 688,889 | +2.22% |
| 2026-09-21 | 12.44 | 12.72 | 12.34 | 12.63 | 585,938 | +2.35% |
| 2026-09-18 | 12.23 | 12.5 | 12.16 | 12.34 | 1,220,257 | -0.64% |
| 2026-09-17 | 11.86 | 12.61 | 11.72 | 12.42 | 899,846 | +5.08% |
| 2026-09-16 | 12.17 | 12.35 | 11.36 | 11.82 | 1,120,062 | -2.88% |
| 2026-09-15 | 12.83 | 12.83 | 12.08 | 12.17 | 777,197 | -5.14% |
| 2026-09-14 | 13.05 | 13.29 | 12.74 | 12.83 | 553,347 | -1.38% |
| 2026-09-11 | 13.37 | 13.698 | 12.901 | 13.01 | 773,820 | -2.47% |
| 2026-09-10 | 12.925 | 13.44 | 12.74 | 13.34 | 821,163 | +2.38% |
| 2026-09-09 | 12.75 | 13.21 | 12.64 | 13.03 | 766,996 | +1.16% |
| 2026-09-08 | 13.51 | 13.51 | 12.71 | 12.88 | 1,098,898 | -4.24% |
| 2026-09-04 | 12.86 | 13.48 | 12.553 | 13.45 | 938,286 | +3.78% |
| 2026-09-03 | 12.68 | 13.085 | 12.61 | 12.96 | 599,882 | +3.43% |
| 2026-09-02 | 12.36 | 12.66 | 12.22 | 12.53 | 505,936 | +1.09% |
| 2026-09-01 | 12.39 | 12.5 | 12.08 | 12.395 | 633,177 | -0.52% |
| 2026-08-31 | 12.92 | 12.94 | 12.11 | 12.46 | 1,087,246 | -3.34% |
| 2026-08-28 | 13.1 | 13.19 | 12.65 | 12.89 | 727,813 | -2.05% |
| 2026-08-27 | 13.26 | 13.66 | 12.56 | 13.16 | 601,040 | -0.53% |
| 2026-08-26 | 13.91 | 14.02 | 13.11 | 13.23 | 779,706 | -6.44% |
| 2026-08-25 | 13.78 | 14.43 | 13.34 | 14.14 | 889,268 | +3.59% |
| 2026-08-24 | 14.145 | 14.41 | 13.54 | 13.65 | 757,834 | -3.12% |
| 2026-08-21 | 13.91 | 14.25 | 13.71 | 14.09 | 984,022 | +1.95% |
| 2026-08-20 | 13.76 | 13.88 | 13.514 | 13.82 | 496,739 | +0.14% |
| 2026-08-19 | 13.5 | 13.958 | 13.25 | 13.8 | 551,338 | +2.07% |
| 2026-08-18 | 13 | 13.74 | 12.72 | 13.52 | 739,326 | +4.00% |
| 2026-08-17 | 13.04 | 13.161 | 12.72 | 13 | 612,345 | -1.29% |
| 2026-08-14 | 13.12 | 13.25 | 12.92 | 13.17 | 455,570 | +1.15% |
| 2026-08-13 | 12.85 | 13.15 | 12.59 | 13.02 | 650,740 | +1.72% |
| 2026-08-12 | 12.78 | 12.848 | 12.53 | 12.8 | 520,761 | +1.35% |
| 2026-08-11 | 12.65 | 12.72 | 12.36 | 12.63 | 562,122 | +0.80% |
| 2026-08-10 | 12.8 | 12.89 | 12.29 | 12.53 | 907,164 | +0.40% |
| 2026-08-07 | 12.64 | 12.852 | 12.02 | 12.48 | 1,207,430 | +0.65% |
| 2026-08-06 | 10.36 | 12.84 | 10.3 | 12.4 | 3,326,642 | +29.30% |
| 2026-08-05 | 9.39 | 9.6 | 9.025 | 9.59 | 791,919 | +3.34% |
| 2026-08-04 | 9.31 | 9.49 | 9.22 | 9.28 | 552,194 | +0.32% |
| 2026-08-03 | 9.1 | 9.34 | 9.075 | 9.25 | 583,811 | +3.24% |
| 2026-07-31 | 9.16 | 9.24 | 8.93 | 8.96 | 270,557 | -2.18% |
| 2026-07-30 | 9.25 | 9.32 | 8.92 | 9.16 | 416,573 | -0.97% |
| 2026-07-29 | 9.08 | 9.49 | 9.01 | 9.25 | 730,009 | +1.43% |
| 2026-07-28 | 8.91 | 9.22 | 8.8 | 9.12 | 406,876 | +2.59% |
| 2026-07-27 | 8.85 | 9.24 | 8.831 | 8.89 | 500,748 | +2.30% |
| 2026-07-24 | 8.355 | 8.88 | 8.26 | 8.69 | 621,537 | +3.58% |
| 2026-07-23 | 8.94 | 8.94 | 8.35 | 8.39 | 579,587 | -6.36% |
| 2026-07-22 | 8.92 | 9.056 | 8.721 | 8.96 | 576,696 | -0.22% |
| 2026-07-21 | 8.89 | 9.17 | 8.7 | 8.98 | 852,376 | +1.13% |
| 2026-07-20 | 8.61 | 9.105 | 8.61 | 8.88 | 365,854 | +3.86% |
| 2026-07-17 | 8.51 | 8.79 | 8.4 | 8.55 | 321,574 | -2.06% |
| 2026-07-16 | 8.52 | 9.058 | 8.52 | 8.73 | 514,655 | +2.83% |
| 2026-07-15 | 8.78 | 8.9 | 8.44 | 8.49 | 457,472 | -2.41% |
| 2026-07-14 | 9.12 | 9.3 | 8.57 | 8.7 | 657,783 | -4.61% |
| 2026-07-13 | 9.06 | 9.2 | 8.92 | 9.12 | 435,213 | +0.66% |
| 2026-07-10 | 8.8 | 9.1 | 8.65 | 9.06 | 401,109 | +3.19% |
| 2026-07-09 | 8.5 | 8.78 | 8.42 | 8.78 | 350,241 | +3.17% |
| 2026-07-08 | 8.5 | 8.65 | 8.2 | 8.51 | 461,278 | -0.12% |
| 2026-07-07 | 8.35 | 8.74 | 8.28 | 8.52 | 443,839 | +2.04% |
| 2026-07-06 | 8.19 | 8.45 | 8.062 | 8.35 | 343,776 | +1.09% |
| 2026-07-02 | 8.55 | 8.66 | 8.24 | 8.26 | 342,479 | -3.50% |
| 2026-07-01 | 8.17 | 8.59 | 8.04 | 8.56 | 560,504 | +4.52% |
| 2026-06-30 | 8.22 | 8.289 | 8.07 | 8.19 | 702,470 | -1.56% |
| 2026-06-29 | 8.06 | 8.45 | 7.99 | 8.32 | 738,985 | +1.84% |
| 2026-06-26 | 7.68 | 8.21 | 7.68 | 8.17 | 2,668,126 | +5.83% |
| 2026-06-25 | 7.71 | 7.98 | 7.59 | 7.72 | 419,706 | +0.39% |
| 2026-06-24 | 7.44 | 7.97 | 7.44 | 7.69 | 584,873 | +3.36% |
| 2026-06-23 | 7.29 | 7.59 | 7.199 | 7.44 | 416,643 | +1.36% |
| 2026-06-22 | 7.4 | 7.6 | 7.165 | 7.34 | 475,949 | -0.81% |
| 2026-06-18 | 7.42 | 7.42 | 7.17 | 7.4 | 441,503 | +1.51% |
| 2026-06-17 | 7.13 | 7.48 | 7.11 | 7.29 | 407,427 | +2.24% |
| 2026-06-16 | 7.07 | 7.25 | 6.995 | 7.13 | 565,212 | +2.30% |
| 2026-06-15 | 7.1 | 7.278 | 6.9 | 6.97 | 314,033 | -0.29% |
| 2026-06-12 | 6.75 | 7.095 | 6.522 | 6.99 | 654,024 | +4.48% |
| 2026-06-11 | 6.99 | 6.99 | 6.67 | 6.69 | 449,894 | -3.74% |
| 2026-06-10 | 6.84 | 7.145 | 6.83 | 6.95 | 456,744 | +0.87% |
| 2026-06-09 | 6.63 | 6.93 | 6.615 | 6.89 | 560,591 | +4.08% |
| 2026-06-08 | 6.85 | 6.92 | 6.62 | 6.62 | 494,682 | -2.50% |
| 2026-06-05 | 6.98 | 7.15 | 6.71 | 6.79 | 553,531 | -2.58% |
| 2026-06-04 | 6.82 | 7.06 | 6.775 | 6.97 | 414,150 | +2.35% |
| 2026-06-03 | 7.36 | 7.365 | 6.717 | 6.81 | 607,169 | -7.97% |
| 2026-06-02 | 7.62 | 7.765 | 7.32 | 7.4 | 581,321 | -4.52% |
| 2026-06-01 | 7.32 | 8.04 | 7.265 | 7.75 | 1,738,864 | +6.60% |
| 2026-05-29 | 7.22 | 7.35 | 7.03 | 7.27 | 476,267 | +1.11% |
| 2026-05-28 | 7.05 | 7.26 | 6.83 | 7.19 | 520,325 | +1.13% |
| 2026-05-27 | 6.93 | 7.24 | 6.89 | 7.11 | 578,878 | +2.75% |
| 2026-05-26 | 6.78 | 7.065 | 6.7 | 6.92 | 852,639 | +2.98% |
| 2026-05-22 | 6.365 | 6.78 | 6.36 | 6.72 | 533,670 | +5.99% |
| 2026-05-21 | 6.06 | 6.435 | 5.92 | 6.34 | 523,283 | +3.09% |
| 2026-05-20 | 5.97 | 6.15 | 5.82 | 6.15 | 532,136 | +3.19% |
| 2026-05-19 | 5.94 | 6.075 | 5.88 | 5.96 | 694,774 | +1.62% |
| 2026-05-18 | 5.7 | 6 | 5.69 | 5.865 | 681,600 | +4.36% |
| 2026-05-15 | 5.8 | 5.89 | 5.44 | 5.62 | 494,650 | -2.94% |
| 2026-05-14 | 5.79 | 6.055 | 5.65 | 5.79 | 944,934 | -0.69% |
| 2026-05-13 | 6 | 6.11 | 4.81 | 5.83 | 2,836,368 | -12.33% |
| 2026-05-12 | 6.625 | 6.795 | 6.15 | 6.65 | 1,859,157 | -0.75% |