5 DAY PERFORMANCE
-68.87%
1 MONTH PERFORMANCE
-73.88%
3 MONTH PERFORMANCE
-50.27%
6 MONTH PERFORMANCE
+13.93%
YEAR-TO-DATE PERFORMANCE
-28.54%
1 YEAR PERFORMANCE
-34.52%
PaySign Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.44 | $12.58 (1.14%) | $12.71 | $12.41 | 286.18 K | $702.78 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 |
| 08/04/2026 | $9.31 | $9.28 (-0.32%) | $9.49 | $9.22 | 552.19 K | $518.42 M |
| 08/03/2026 | $9.10 | $9.25 (1.65%) | $9.34 | $9.07 | 583.81 K | $516.74 M |
| 07/31/2026 | $9.16 | $8.96 (-2.18%) | $9.24 | $8.93 | 270.56 K | $494.30 M |
| 07/30/2026 | $9.25 | $9.16 (-0.97%) | $9.32 | $8.92 | 416.60 K | $505.34 M |
| 07/29/2026 | $9.08 | $9.25 (1.87%) | $9.49 | $9.01 | 730.01 K | $510.30 M |
| 07/28/2026 | $8.91 | $9.12 (2.36%) | $9.22 | $8.80 | 406.90 K | $503.13 M |
| 07/27/2026 | $8.85 | $8.89 (0.45%) | $9.24 | $8.83 | 500.75 K | $490.44 M |
| 07/24/2026 | $8.36 | $8.69 (3.95%) | $8.88 | $8.26 | 621.54 K | $479.41 M |
| 07/23/2026 | $8.94 | $8.39 (-6.15%) | $8.94 | $8.35 | 579.59 K | $462.86 M |
| 07/22/2026 | $8.92 | $8.96 (0.45%) | $9.06 | $8.72 | 576.70 K | $494.30 M |
| 07/21/2026 | $8.89 | $8.98 (1.01%) | $9.17 | $8.70 | 852.40 K | $495.41 M |
| 07/20/2026 | $8.61 | $8.88 (3.14%) | $9.11 | $8.61 | 365.90 K | $489.89 M |
| 07/17/2026 | $8.51 | $8.55 (0.47%) | $8.79 | $8.40 | 321.60 K | $471.69 M |
| 07/16/2026 | $8.52 | $8.73 (2.46%) | $9.06 | $8.52 | 514.70 K | $481.62 M |
| 07/15/2026 | $8.78 | $8.49 (-3.3%) | $8.90 | $8.44 | 457.50 K | $468.38 M |
| 07/14/2026 | $9.12 | $8.70 (-4.61%) | $9.30 | $8.57 | 657.80 K | $479.96 M |
| 07/13/2026 | $9.06 | $9.12 (0.66%) | $9.20 | $8.92 | 435.21 K | $503.13 M |
| 07/10/2026 | $8.80 | $9.06 (2.95%) | $9.10 | $8.65 | 401.11 K | $499.82 M |
| 07/09/2026 | $8.50 | $8.78 (3.29%) | $8.78 | $8.42 | 350.24 K | $484.37 M |
| 07/08/2026 | $8.50 | $8.51 (0.12%) | $8.65 | $8.20 | 461.30 K | $469.48 M |
| 07/07/2026 | $8.35 | $8.52 (2.04%) | $8.74 | $8.28 | 443.84 K | $470.03 M |
| 07/06/2026 | $8.19 | $8.35 (1.95%) | $8.45 | $8.06 | 343.80 K | $460.65 M |
| 07/02/2026 | $8.55 | $8.26 (-3.39%) | $8.66 | $8.24 | 342.50 K | $455.69 M |
| 07/01/2026 | $8.17 | $8.56 (4.77%) | $8.59 | $8.04 | 560.50 K | $472.24 M |
| 06/30/2026 | $8.22 | $8.19 (-0.36%) | $8.29 | $8.07 | 702.50 K | $451.83 M |
| 06/29/2026 | $8.06 | $8.32 (3.23%) | $8.45 | $7.99 | 738.99 K | $459.00 M |
| 06/26/2026 | $7.68 | $8.17 (6.38%) | $8.21 | $7.68 | 2.67 M | $450.72 M |
| 06/25/2026 | $7.71 | $7.72 (0.13%) | $7.98 | $7.59 | 419.71 K | $425.90 M |
| 06/24/2026 | $7.44 | $7.69 (3.36%) | $7.97 | $7.44 | 584.90 K | $424.24 M |
| 06/23/2026 | $7.29 | $7.44 (2.06%) | $7.59 | $7.20 | 416.64 K | $410.45 M |
| 06/22/2026 | $7.40 | $7.34 (-0.81%) | $7.60 | $7.17 | 475.95 K | $404.93 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.
