Paysign Inc (PAYS) Historical Stock Data
4.41 ↑0.03 (0.68%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAYS is up 0.91% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 4.42 | 4.36 | ↓$0.06 (-1.36%) | 4.25 | 4.46 | 253.39K |
| 2024-04-11 | 4.20 | 4.46 | ↑$0.26 (6.19%) | 4.16 | 4.47 | 209.46K |
| 2024-04-10 | 4.27 | 4.20 | ↓$0.07 (-1.64%) | 4.11 | 4.28 | 248.24K |
| 2024-04-09 | 4.21 | 4.33 | ↑$0.12 (2.85%) | 4.20 | 4.39 | 280.45K |
| 2024-04-08 | 4.36 | 4.20 | ↓$0.16 (-3.67%) | 4.06 | 4.36 | 352.88K |
| 2024-04-05 | 4.52 | 4.35 | ↓$0.18 (-3.87%) | 4.29 | 4.60 | 300.85K |
| 2024-04-04 | 4.47 | 4.53 | ↑$0.06 (1.34%) | 4.30 | 4.70 | 652.19K |
| 2024-04-03 | 4.21 | 4.47 | ↑$0.26 (6.18%) | 4.17 | 4.50 | 584.58K |
| 2024-04-02 | 4.05 | 4.25 | ↑$0.20 (4.94%) | 4.01 | 4.43 | 707.06K |
| 2024-04-01 | 3.74 | 4.11 | ↑$0.37 (9.89%) | 3.71 | 4.28 | 1.30M |
| 2024-03-28 | 4.05 | 3.66 | ↓$0.39 (-9.63%) | 3.45 | 4.10 | 1.49M |
| 2024-03-27 | 3.81 | 4.00 | ↑$0.19 (4.99%) | 3.77 | 4.53 | 13.26M |
| 2024-03-26 | 3.33 | 3.38 | ↑$0.05 (1.50%) | 3.33 | 3.47 | 306.62K |
| 2024-03-25 | 3.35 | 3.32 | ↓$0.03 (-0.90%) | 3.30 | 3.39 | 122.44K |
| 2024-03-22 | 3.25 | 3.29 | ↑$0.04 (1.23%) | 3.16 | 3.34 | 75.49K |
| 2024-03-21 | 3.37 | 3.25 | ↓$0.12 (-3.56%) | 3.23 | 3.39 | 126.23K |
| 2024-03-20 | 3.26 | 3.37 | ↑$0.11 (3.37%) | 3.21 | 3.37 | 223.94K |
| 2024-03-19 | 3.10 | 3.25 | ↑$0.15 (4.84%) | 3.10 | 3.29 | 126.64K |
| 2024-03-18 | 3.12 | 3.08 | ↓$0.04 (-1.28%) | 3.05 | 3.15 | 112.68K |
| 2024-03-15 | 2.89 | 3.10 | ↑$0.21 (7.27%) | 2.89 | 3.10 | 276.29K |
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