5 DAY PERFORMANCE
+20.97%
1 MONTH PERFORMANCE
+14.94%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
-30.88%
YEAR-TO-DATE PERFORMANCE
-0.66%
1 YEAR PERFORMANCE
-0.66%
PaySign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.38 | $2.39 (0.42%) | $2.45 | $2.35 | 128,156 | $126.68 M |
| 03/11/2025 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.32 | 137,500 | $125.07 M |
| 03/10/2025 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.35 | 180,976 | $127.21 M |
| 03/07/2025 | $2.48 | $2.48 (0%) | $2.52 | $2.42 | 172,248 | $132.56 M |
| 03/06/2025 | $2.47 | $2.47 (0%) | $2.53 | $2.40 | 163,721 | $132.02 M |
| 03/05/2025 | $2.42 | $2.50 (3.31%) | $2.53 | $2.42 | 222,012 | $133.63 M |
| 03/04/2025 | $2.35 | $2.42 (2.98%) | $2.51 | $2.31 | 227,400 | $129.35 M |
| 03/03/2025 | $2.67 | $2.40 (-10.11%) | $2.67 | $2.38 | 391,933 | $128.28 M |
| 02/28/2025 | $2.62 | $2.65 (1.15%) | $2.65 | $2.54 | 226,436 | $141.64 M |
| 02/27/2025 | $2.74 | $2.62 (-4.38%) | $2.79 | $2.62 | 228,500 | $140.04 M |
| 02/26/2025 | $2.72 | $2.76 (1.47%) | $2.85 | $2.69 | 232,393 | $147.52 M |
| 02/25/2025 | $2.71 | $2.71 (0%) | $2.77 | $2.66 | 289,208 | $144.85 M |
| 02/24/2025 | $2.96 | $2.71 (-8.45%) | $2.98 | $2.70 | 529,009 | $144.85 M |
| 02/21/2025 | $3.16 | $2.94 (-6.96%) | $3.17 | $2.94 | 520,030 | $157.14 M |
| 02/20/2025 | $3.18 | $3.13 (-1.57%) | $3.24 | $2.92 | 682,299 | $167.30 M |
| 02/19/2025 | $3.12 | $3.10 (-0.64%) | $3.23 | $3.06 | 632,830 | $165.70 M |
| 02/18/2025 | $2.72 | $2.98 (9.56%) | $3.05 | $2.72 | 553,800 | $159.28 M |
| 02/14/2025 | $2.76 | $2.62 (-5.07%) | $2.76 | $2.60 | 223,735 | $140.04 M |
| 02/13/2025 | $2.65 | $2.72 (2.64%) | $2.73 | $2.60 | 156,219 | $145.39 M |
| 02/12/2025 | $2.64 | $2.61 (-1.14%) | $2.67 | $2.60 | 145,707 | $139.51 M |
| 02/11/2025 | $2.71 | $2.67 (-1.48%) | $2.73 | $2.66 | 89,748 | $142.71 M |
| 02/10/2025 | $2.66 | $2.72 (2.26%) | $2.76 | $2.58 | 338,445 | $145.39 M |
| 02/07/2025 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.62 | 108,032 | $141.11 M |
| 02/06/2025 | $2.72 | $2.71 (-0.37%) | $2.75 | $2.66 | 117,580 | $144.85 M |
| 02/05/2025 | $2.68 | $2.70 (0.75%) | $2.72 | $2.65 | 128,600 | $144.32 M |
| 02/04/2025 | $2.56 | $2.69 (5.08%) | $2.72 | $2.56 | 165,519 | $143.78 M |
| 02/03/2025 | $2.60 | $2.54 (-2.31%) | $2.62 | $2.47 | 312,162 | $135.76 M |
| 01/31/2025 | $2.73 | $2.66 (-2.56%) | $2.79 | $2.64 | 160,758 | $142.18 M |
| 01/30/2025 | $2.77 | $2.75 (-0.72%) | $2.79 | $2.71 | 197,400 | $146.99 M |
| 01/29/2025 | $2.78 | $2.76 (-0.72%) | $2.80 | $2.71 | 180,800 | $147.52 M |
| 01/28/2025 | $2.88 | $2.78 (-3.47%) | $2.88 | $2.76 | 180,841 | $148.59 M |
| 01/27/2025 | $2.85 | $2.87 (0.7%) | $2.89 | $2.81 | 196,200 | $153.40 M |
| 01/24/2025 | $2.93 | $2.87 (-2.05%) | $2.95 | $2.85 | 221,113 | $153.40 M |
| 01/23/2025 | $2.83 | $2.90 (2.47%) | $2.90 | $2.81 | 196,642 | $155.01 M |
| 01/22/2025 | $2.90 | $2.86 (-1.38%) | $2.97 | $2.85 | 239,211 | $152.87 M |
| 01/21/2025 | $3.04 | $2.90 (-4.61%) | $3.08 | $2.87 | 391,000 | $155.01 M |
| 01/17/2025 | $3.04 | $3.04 (0%) | $3.07 | $3.00 | 165,304 | $162.49 M |
| 01/16/2025 | $3.09 | $2.98 (-3.56%) | $3.10 | $2.95 | 320,022 | $159.28 M |
| 01/15/2025 | $3.33 | $3.07 (-7.81%) | $3.33 | $3.02 | 271,400 | $164.09 M |
| 01/14/2025 | $3.15 | $3.25 (3.17%) | $3.40 | $3.14 | 627,600 | $173.71 M |
| 01/13/2025 | $2.91 | $3.07 (5.5%) | $3.11 | $2.90 | 562,163 | $164.09 M |
| 01/10/2025 | $2.78 | $2.85 (2.52%) | $2.87 | $2.75 | 326,704 | $152.33 M |
| 01/08/2025 | $2.87 | $2.82 (-1.74%) | $2.89 | $2.76 | 222,000 | $150.73 M |
| 01/07/2025 | $3.04 | $2.91 (-4.28%) | $3.08 | $2.87 | 219,491 | $155.54 M |
| 01/06/2025 | $3.06 | $3.00 (-1.96%) | $3.19 | $3.00 | 324,236 | $160.35 M |
| 01/03/2025 | $2.92 | $2.99 (2.4%) | $3.01 | $2.85 | 365,531 | $159.82 M |
| 01/02/2025 | $3.03 | $2.86 (-5.61%) | $3.06 | $2.82 | 274,421 | $152.87 M |
| 12/31/2024 | $3.05 | $3.02 (-0.98%) | $3.14 | $2.96 | 235,100 | $161.42 M |
| 12/30/2024 | $3.19 | $3.07 (-3.76%) | $3.27 | $2.99 | 434,700 | $164.09 M |
| 12/27/2024 | $3.40 | $3.27 (-3.82%) | $3.50 | $3.20 | 500,000 | $174.78 M |
| 12/26/2024 | $3.04 | $3.32 (9.21%) | $3.33 | $3.02 | 933,924 | $177.46 M |
| 12/24/2024 | $2.98 | $3.04 (2.01%) | $3.04 | $2.94 | 174,800 | $162.49 M |
| 12/23/2024 | $3.03 | $2.98 (-1.65%) | $3.03 | $2.92 | 201,400 | $159.28 M |
| 12/20/2024 | $2.96 | $2.99 (1.01%) | $3.07 | $2.94 | 347,600 | $159.82 M |
| 12/19/2024 | $2.97 | $2.93 (-1.35%) | $3.01 | $2.81 | 240,118 | $156.61 M |
| 12/18/2024 | $3.12 | $2.93 (-6.09%) | $3.17 | $2.90 | 220,737 | $156.61 M |
| 12/17/2024 | $3.14 | $3.11 (-0.96%) | $3.16 | $3.08 | 147,300 | $166.23 M |
| 12/16/2024 | $3.21 | $3.17 (-1.25%) | $3.22 | $3.13 | 115,905 | $169.44 M |
| 12/13/2024 | $3.10 | $3.18 (2.58%) | $3.19 | $3.09 | 101,115 | $169.97 M |
| 12/12/2024 | $3.18 | $3.10 (-2.52%) | $3.18 | $3.06 | 163,700 | $165.70 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.
