Paysign Inc (PAYS) Historical Stock Data
4.82 ↑0.08 (1.58%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAYS is up 0.04% a day on average. There have been 16 days where Paysign Inc closed green and 14 days where PAYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.75 | 4.82 | ↑$0.07 (1.47%) | 4.74 | 4.84 | 158.21K |
| 2024-05-23 | 4.97 | 4.75 | ↓$0.23 (-4.53%) | 4.71 | 4.97 | 241.95K |
| 2024-05-22 | 4.93 | 4.96 | ↑$0.03 (0.61%) | 4.85 | 4.96 | 194.68K |
| 2024-05-21 | 5.00 | 4.89 | ↓$0.11 (-2.20%) | 4.84 | 5.01 | 143.19K |
| 2024-05-20 | 4.94 | 5.02 | ↑$0.08 (1.62%) | 4.87 | 5.09 | 242.12K |
| 2024-05-17 | 4.97 | 4.91 | ↓$0.06 (-1.21%) | 4.90 | 5.00 | 100.64K |
| 2024-05-16 | 4.92 | 4.94 | ↑$0.02 (0.41%) | 4.83 | 4.97 | 114.28K |
| 2024-05-15 | 4.84 | 4.87 | ↑$0.03 (0.52%) | 4.77 | 4.89 | 140.45K |
| 2024-05-14 | 4.81 | 4.80 | ↓$0.01 (-0.21%) | 4.71 | 4.83 | 124.01K |
| 2024-05-13 | 4.91 | 4.74 | ↓$0.17 (-3.46%) | 4.69 | 4.91 | 174.39K |
| 2024-05-10 | 4.90 | 4.84 | ↓$0.06 (-1.22%) | 4.78 | 4.98 | 193.65K |
| 2024-05-09 | 4.60 | 4.92 | ↑$0.32 (6.96%) | 4.56 | 4.92 | 318.28K |
| 2024-05-08 | 4.55 | 4.57 | ↑$0.02 (0.44%) | 4.42 | 4.77 | 393.06K |
| 2024-05-07 | 4.56 | 4.67 | ↑$0.11 (2.41%) | 4.51 | 4.68 | 220.49K |
| 2024-05-06 | 4.78 | 4.59 | ↓$0.19 (-3.97%) | 4.52 | 4.80 | 303.59K |
| 2024-05-03 | 4.68 | 4.73 | ↑$0.05 (1.07%) | 4.64 | 4.74 | 175.77K |
| 2024-05-02 | 4.70 | 4.61 | ↓$0.09 (-1.91%) | 4.53 | 4.75 | 188.98K |
| 2024-05-01 | 4.58 | 4.67 | ↑$0.09 (1.97%) | 4.45 | 4.70 | 281.60K |
| 2024-04-30 | 4.70 | 4.60 | ↓$0.10 (-2.13%) | 4.48 | 4.71 | 199.97K |
| 2024-04-29 | 4.42 | 4.69 | ↑$0.27 (6.11%) | 4.42 | 4.75 | 484.72K |
| 2024-04-26 | 4.37 | 4.41 | ↑$0.04 (0.92%) | 4.35 | 4.45 | 120.40K |
| 2024-04-25 | 4.50 | 4.38 | ↓$0.12 (-2.67%) | 4.33 | 4.50 | 120.32K |
| 2024-04-24 | 4.46 | 4.50 | ↑$0.04 (0.90%) | 4.40 | 4.55 | 169.42K |
| 2024-04-23 | 4.30 | 4.47 | ↑$0.17 (3.95%) | 4.28 | 4.50 | 233.61K |
| 2024-04-22 | 4.42 | 4.28 | ↓$0.14 (-3.17%) | 4.25 | 4.70 | 463.69K |
| 2024-04-19 | 4.27 | 4.35 | ↑$0.08 (1.87%) | 4.22 | 4.38 | 529.23K |
| 2024-04-18 | 4.28 | 4.27 | ↓$0.01 (-0.23%) | 4.21 | 4.39 | 264.63K |
| 2024-04-17 | 4.37 | 4.24 | ↓$0.13 (-2.97%) | 4.20 | 4.37 | 171.98K |
| 2024-04-16 | 4.03 | 4.32 | ↑$0.29 (7.20%) | 3.97 | 4.34 | 645.46K |
| 2024-04-15 | 4.38 | 4.06 | ↓$0.32 (-7.31%) | 3.92 | 4.41 | 301K |
Create an account or log in to view more rows.
$PAYS go time
$PAYS what happens?
$PAYS flow comin
$PAYS last chance to load imo
$PAYS bull trap confirmed
$PAYS do what the markets tells you to do not the other way around
$PAYS 5 minute looks sexy
$PAYS shorters eat my shit
$PAYS bounce it!!
$PAYS Don't hold!!! Buy it