Paysign Inc (PAYS) Historical Stock Data
5.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAYS is up 0.07% a day on average. There have been 15 days where Paysign Inc closed green and 15 days where PAYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-30 | 5.42 | 5.20 | ↓$0.22 (-4.06%) | 5.17 | 5.45 | 313.03K |
| 2025-10-29 | 5.71 | 5.44 | ↓$0.27 (-4.73%) | 5.42 | 5.77 | 367.78K |
| 2025-10-28 | 5.81 | 5.74 | ↓$0.07 (-1.20%) | 5.68 | 5.87 | 261.99K |
| 2025-10-27 | 6.02 | 5.85 | ↓$0.17 (-2.82%) | 5.80 | 6.10 | 281.43K |
| 2025-10-24 | 5.79 | 5.94 | ↑$0.15 (2.59%) | 5.77 | 6.02 | 264.64K |
| 2025-10-23 | 5.53 | 5.68 | ↑$0.15 (2.71%) | 5.50 | 5.76 | 244.08K |
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