Paysign Inc (PAYS) Historical Stock Data
5.49 ↓0.03 (-0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYS is up 0.42% a day on average. There have been 17 days where Paysign Inc closed green and 13 days where PAYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 5.53 | 5.49 | ↓$0.04 (-0.72%) | 5.46 | 5.56 | 303.07K |
| 2025-12-11 | 5.37 | 5.52 | ↑$0.15 (2.79%) | 5.36 | 5.60 | 374.84K |
| 2025-12-10 | 5.18 | 5.41 | ↑$0.23 (4.44%) | 5.11 | 5.46 | 345.46K |
| 2025-12-09 | 5.13 | 5.19 | ↑$0.06 (1.17%) | 5.13 | 5.28 | 172.77K |
| 2025-12-08 | 5.37 | 5.13 | ↓$0.24 (-4.47%) | 5.01 | 5.37 | 318.72K |
| 2025-12-05 | 5.33 | 5.33 | ↑$0.00 (0.00%) | 5.29 | 5.50 | 237.53K |
| 2025-12-04 | 5.25 | 5.33 | ↑$0.08 (1.52%) | 5.24 | 5.37 | 269.88K |
| 2025-12-03 | 5.07 | 5.26 | ↑$0.19 (3.75%) | 5.04 | 5.28 | 272.17K |
| 2025-12-02 | 5.07 | 5.05 | ↓$0.02 (-0.39%) | 5.00 | 5.09 | 292.57K |
| 2025-12-01 | 5.17 | 5.01 | ↓$0.16 (-3.09%) | 5.00 | 5.18 | 348.53K |
| 2025-11-28 | 5.22 | 5.21 | ↓$0.01 (-0.19%) | 5.17 | 5.27 | 192.97K |
| 2025-11-26 | 5.17 | 5.23 | ↑$0.06 (1.16%) | 5.13 | 5.29 | 377.72K |
| 2025-11-25 | 5.08 | 5.17 | ↑$0.09 (1.77%) | 5.06 | 5.23 | 268.23K |
| 2025-11-24 | 5.12 | 5.08 | ↓$0.04 (-0.78%) | 4.95 | 5.17 | 369.24K |
| 2025-11-21 | 5.01 | 5.13 | ↑$0.12 (2.40%) | 4.99 | 5.21 | 359.48K |
| 2025-11-20 | 5.32 | 5.05 | ↓$0.27 (-5.08%) | 5.04 | 5.53 | 607.93K |
| 2025-11-19 | 5.04 | 5.15 | ↑$0.11 (2.18%) | 4.99 | 5.34 | 623.67K |
| 2025-11-18 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.97 | 5.11 | 342.72K |
| 2025-11-17 | 5.11 | 5.06 | ↓$0.05 (-0.98%) | 5.00 | 5.65 | 672.23K |
| 2025-11-14 | 5.37 | 5.11 | ↓$0.26 (-4.84%) | 5.08 | 5.38 | 752.86K |
| 2025-11-13 | 5.14 | 5.47 | ↑$0.33 (6.42%) | 4.97 | 5.89 | 1.58M |
| 2025-11-12 | 5.18 | 5.47 | ↑$0.29 (5.60%) | 5.18 | 5.59 | 858.77K |
| 2025-11-11 | 5.16 | 5.16 | ↑$0.00 (0.00%) | 5.05 | 5.19 | 283.83K |
| 2025-11-10 | 5.15 | 5.18 | ↑$0.03 (0.58%) | 5.09 | 5.24 | 323.99K |
| 2025-11-07 | 5.01 | 5.07 | ↑$0.06 (1.20%) | 4.88 | 5.13 | 419.06K |
| 2025-11-06 | 5.20 | 5.11 | ↓$0.09 (-1.73%) | 5.03 | 5.20 | 405.64K |
| 2025-11-05 | 5.11 | 5.23 | ↑$0.11 (2.25%) | 5.10 | 5.27 | 229.34K |
| 2025-11-04 | 5.15 | 5.10 | ↓$0.05 (-0.97%) | 5.06 | 5.17 | 350.22K |
| 2025-11-03 | 5.17 | 5.18 | ↑$0.01 (0.19%) | 5.12 | 5.33 | 234.26K |
| 2025-10-31 | 5.23 | 5.17 | ↓$0.07 (-1.24%) | 5.11 | 5.26 | 422.11K |
Create an account or log in to view more rows.
$PAYS Buying more on Monday lets go
$PAYS Momentum is building...
$PAYS BUY BUY BUY BUY
$PAYS the bulls in here
$PAYS this will breakout Monday
$PAYS wtf?
$PAYS cup and handle dont play
$PAYS is anyone really buying this shit
$PAYS fuck all u greedy bulls
$PAYS power hour will be fucking crazy