5 DAY PERFORMANCE
-73.58%
1 MONTH PERFORMANCE
-75.15%
3 MONTH PERFORMANCE
-61.63%
6 MONTH PERFORMANCE
-45.48%
YEAR-TO-DATE PERFORMANCE
-28.54%
1 YEAR PERFORMANCE
-29.64%
PaySign Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.39 | $14.32 (-6.95%) | $15.79 | $14.21 | 1.02 M | $799.98 M |
| 11/04/2026 | $14.91 | $15.30 (2.62%) | $15.88 | $14.80 | 942.80 K | $854.72 M |
| 11/03/2026 | $14.46 | $15.13 (4.63%) | $15.36 | $14.15 | 933.08 K | $845.23 M |
| 11/02/2026 | $13.95 | $14.40 (3.23%) | $14.67 | $13.94 | 1.54 M | $804.45 M |
| 10/30/2026 | $14.16 | $13.93 (-1.62%) | $14.59 | $13.67 | 503.68 K | $778.19 M |
| 10/29/2026 | $14.18 | $14.34 (1.13%) | $14.66 | $13.78 | 483.30 K | $801.09 M |
| 10/28/2026 | $14.50 | $13.97 (-3.66%) | $14.57 | $13.57 | 1.18 M | $780.42 M |
| 10/27/2026 | $14.22 | $14.54 (2.25%) | $14.86 | $14.10 | 587.11 K | $812.27 M |
| 10/26/2026 | $14.83 | $14.25 (-3.91%) | $15.00 | $14.13 | 849.98 K | $796.07 M |
| 10/23/2026 | $15.04 | $14.92 (-0.8%) | $15.17 | $14.46 | 653.20 K | $833.49 M |
| 10/22/2026 | $15.48 | $15.21 (-1.74%) | $15.68 | $14.75 | 691.23 K | $849.70 M |
| 10/21/2026 | $15.30 | $15.62 (2.09%) | $15.87 | $15.00 | 621.70 K | $872.60 M |
| 10/20/2026 | $15.16 | $15.21 (0.33%) | $16.15 | $15.15 | 1.50 M | $849.70 M |
| 10/19/2026 | $14.90 | $15.34 (2.95%) | $15.40 | $14.82 | 854.92 K | $856.96 M |
| 10/16/2026 | $15.70 | $14.80 (-5.73%) | $15.80 | $14.30 | 1.23 M | $826.79 M |
| 10/15/2026 | $14.95 | $15.60 (4.35%) | $15.63 | $14.89 | 747.62 K | $871.48 M |
| 10/14/2026 | $15.27 | $15.16 (-0.72%) | $15.37 | $14.67 | 825.40 K | $846.90 M |
| 10/13/2026 | $15.07 | $15.48 (2.72%) | $15.62 | $15.04 | 800.44 K | $864.78 M |
| 10/12/2026 | $15.44 | $15.17 (-1.75%) | $15.58 | $14.93 | 632.38 K | $847.46 M |
| 10/09/2026 | $15.00 | $15.37 (2.47%) | $15.45 | $14.91 | 787.24 K | $858.63 M |
| 10/08/2026 | $14.85 | $14.96 (0.74%) | $15.09 | $14.64 | 753.49 K | $835.73 M |
| 10/07/2026 | $14.22 | $14.95 (5.13%) | $15.09 | $14.21 | 874.53 K | $835.17 M |
| 10/06/2026 | $14.86 | $14.36 (-3.36%) | $14.91 | $14.12 | 662.71 K | $802.21 M |
| 10/05/2026 | $14.32 | $14.81 (3.42%) | $14.81 | $14.02 | 697.32 K | $827.35 M |
| 10/02/2026 | $14.23 | $14.23 (0%) | $14.45 | $13.75 | 862.48 K | $794.95 M |
| 10/01/2026 | $13.50 | $14.36 (6.37%) | $14.93 | $13.48 | 2.54 M | $802.21 M |
| 09/30/2026 | $12.95 | $13.48 (4.09%) | $13.52 | $12.88 | 1.19 M | $753.05 M |
| 09/29/2026 | $12.74 | $12.85 (0.86%) | $12.91 | $12.56 | 399.47 K | $717.86 M |
| 09/28/2026 | $12.57 | $12.72 (1.19%) | $12.78 | $12.30 | 576.00 K | $710.59 M |
| 09/25/2026 | $12.90 | $12.67 (-1.78%) | $13.16 | $12.54 | 720.28 K | $707.80 M |
| 09/24/2026 | $12.65 | $12.96 (2.45%) | $12.97 | $12.50 | 616.28 K | $724.00 M |
| 09/23/2026 | $12.90 | $12.67 (-1.78%) | $12.92 | $12.25 | 485.56 K | $707.80 M |
| 09/22/2026 | $12.85 | $12.91 (0.47%) | $13.00 | $12.53 | 688.89 K | $721.21 M |
| 09/21/2026 | $12.44 | $12.63 (1.53%) | $12.72 | $12.34 | 585.94 K | $705.57 M |
| 09/18/2026 | $12.23 | $12.34 (0.9%) | $12.50 | $12.16 | 1.22 M | $689.36 M |
| 09/17/2026 | $11.86 | $12.42 (4.72%) | $12.61 | $11.72 | 899.85 K | $693.83 M |
| 09/16/2026 | $12.17 | $11.82 (-2.88%) | $12.35 | $11.36 | 1.12 M | $660.32 M |
| 09/15/2026 | $12.83 | $12.17 (-5.14%) | $12.83 | $12.08 | 777.20 K | $679.87 M |
| 09/14/2026 | $13.05 | $12.83 (-1.69%) | $13.29 | $12.74 | 553.35 K | $716.74 M |
| 09/11/2026 | $13.37 | $13.01 (-2.69%) | $13.70 | $12.90 | 773.82 K | $726.79 M |
| 09/10/2026 | $12.93 | $13.34 (3.17%) | $13.44 | $12.74 | 821.16 K | $745.23 M |
| 09/09/2026 | $12.75 | $13.03 (2.2%) | $13.21 | $12.64 | 767.00 K | $727.91 M |
| 09/08/2026 | $13.51 | $12.88 (-4.66%) | $13.51 | $12.71 | 1.10 M | $719.53 M |
| 09/04/2026 | $12.86 | $13.45 (4.59%) | $13.48 | $12.55 | 938.29 K | $751.37 M |
| 09/03/2026 | $12.68 | $12.96 (2.21%) | $13.09 | $12.61 | 599.88 K | $724.00 M |
| 09/02/2026 | $12.36 | $12.53 (1.38%) | $12.66 | $12.22 | 505.94 K | $699.98 M |
| 09/01/2026 | $12.39 | $12.40 (0.08%) | $12.50 | $12.08 | 633.20 K | $692.72 M |
| 08/31/2026 | $12.92 | $12.46 (-3.56%) | $12.94 | $12.11 | 1.09 M | $696.07 M |
| 08/28/2026 | $13.10 | $12.89 (-1.6%) | $13.19 | $12.65 | 727.81 K | $720.09 M |
| 08/27/2026 | $13.26 | $13.16 (-0.75%) | $13.66 | $12.56 | 601.04 K | $735.17 M |
| 08/26/2026 | $13.91 | $13.23 (-4.89%) | $14.02 | $13.11 | 779.71 K | $739.08 M |
| 08/25/2026 | $13.78 | $14.14 (2.61%) | $14.43 | $13.34 | 889.27 K | $789.92 M |
| 08/24/2026 | $14.15 | $13.65 (-3.53%) | $14.41 | $13.54 | 757.83 K | $762.55 M |
| 08/21/2026 | $13.91 | $14.09 (1.29%) | $14.25 | $13.71 | 984.02 K | $787.13 M |
| 08/20/2026 | $13.76 | $13.82 (0.44%) | $13.88 | $13.51 | 496.74 K | $772.04 M |
| 08/19/2026 | $13.50 | $13.80 (2.22%) | $13.96 | $13.25 | 551.34 K | $770.93 M |
| 08/18/2026 | $13.00 | $13.52 (4%) | $13.74 | $12.72 | 739.33 K | $755.28 M |
| 08/17/2026 | $13.04 | $13.00 (-0.31%) | $13.16 | $12.72 | 612.35 K | $726.24 M |
| 08/14/2026 | $13.12 | $13.17 (0.38%) | $13.25 | $12.92 | 455.60 K | $735.73 M |
| 08/13/2026 | $12.85 | $13.02 (1.32%) | $13.15 | $12.59 | 650.74 K | $727.35 M |
| 08/12/2026 | $12.78 | $12.80 (0.16%) | $12.85 | $12.53 | 520.76 K | $715.06 M |
| 08/11/2026 | $12.65 | $12.63 (-0.16%) | $12.72 | $12.36 | 562.12 K | $705.57 M |
| 08/10/2026 | $12.80 | $12.53 (-2.11%) | $12.89 | $12.29 | 907.16 K | $699.98 M |
| 08/07/2026 | $12.64 | $12.48 (-1.27%) | $12.85 | $12.02 | 1.21 M | $697.19 M |
| 08/06/2026 | $10.36 | $12.40 (19.69%) | $12.84 | $10.30 | 3.33 M | $692.72 M |
| 08/05/2026 | $9.39 | $9.59 (2.13%) | $9.60 | $9.03 | 791.92 K | $535.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
