5 DAY PERFORMANCE
+20.53%
1 MONTH PERFORMANCE
+25.05%
3 MONTH PERFORMANCE
+19.40%
6 MONTH PERFORMANCE
+28.60%
YEAR-TO-DATE PERFORMANCE
+109.93%
1 YEAR PERFORMANCE
+90.39%
PaySign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.33 | $5.33 (0%) | $5.50 | $5.29 | 237.53 K | $292.07 M |
| 12/04/2025 | $5.25 | $5.33 (1.52%) | $5.37 | $5.24 | 269.90 K | $292.07 M |
| 12/03/2025 | $5.07 | $5.26 (3.75%) | $5.28 | $5.04 | 272.20 K | $288.23 M |
| 12/02/2025 | $5.07 | $5.05 (-0.39%) | $5.09 | $5.00 | 292.60 K | $276.73 M |
| 12/01/2025 | $5.17 | $5.01 (-3.09%) | $5.18 | $5.00 | 348.53 K | $274.54 M |
| 11/28/2025 | $5.22 | $5.21 (-0.19%) | $5.27 | $5.17 | 193.00 K | $285.50 M |
| 11/26/2025 | $5.17 | $5.23 (1.16%) | $5.29 | $5.13 | 377.74 K | $286.59 M |
| 11/25/2025 | $5.08 | $5.17 (1.77%) | $5.23 | $5.06 | 268.23 K | $283.30 M |
| 11/24/2025 | $5.12 | $5.08 (-0.78%) | $5.17 | $4.95 | 369.30 K | $278.37 M |
| 11/21/2025 | $5.01 | $5.13 (2.4%) | $5.21 | $4.99 | 359.50 K | $281.11 M |
| 11/20/2025 | $5.32 | $5.05 (-5.08%) | $5.53 | $5.04 | 607.94 K | $276.73 M |
| 11/19/2025 | $5.04 | $5.15 (2.18%) | $5.34 | $4.99 | 623.70 K | $282.21 M |
| 11/18/2025 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.97 | 342.72 K | $273.44 M |
| 11/17/2025 | $5.11 | $5.06 (-0.98%) | $5.65 | $5.00 | 672.23 K | $277.28 M |
| 11/14/2025 | $5.37 | $5.11 (-4.84%) | $5.38 | $5.08 | 753.01 K | $280.02 M |
| 11/13/2025 | $5.14 | $5.47 (6.42%) | $5.89 | $4.97 | 1.58 M | $299.74 M |
| 11/12/2025 | $5.18 | $5.47 (5.6%) | $5.59 | $5.18 | 862.54 K | $299.74 M |
| 11/11/2025 | $5.16 | $5.16 (0%) | $5.19 | $5.05 | 283.83 K | $282.76 M |
| 11/10/2025 | $5.15 | $5.18 (0.58%) | $5.24 | $5.09 | 323.99 K | $283.85 M |
| 11/07/2025 | $5.01 | $5.07 (1.2%) | $5.13 | $4.88 | 419.10 K | $274.94 M |
| 11/06/2025 | $5.20 | $5.11 (-1.73%) | $5.20 | $5.03 | 405.67 K | $277.11 M |
| 11/05/2025 | $5.11 | $5.23 (2.35%) | $5.27 | $5.10 | 229.34 K | $283.61 M |
| 11/04/2025 | $5.15 | $5.10 (-0.97%) | $5.17 | $5.06 | 350.23 K | $276.56 M |
| 11/03/2025 | $5.17 | $5.18 (0.19%) | $5.33 | $5.12 | 234.26 K | $280.90 M |
| 10/31/2025 | $5.23 | $5.17 (-1.15%) | $5.26 | $5.11 | 422.12 K | $280.36 M |
| 10/30/2025 | $5.42 | $5.20 (-4.06%) | $5.45 | $5.17 | 313.53 K | $281.99 M |
| 10/29/2025 | $5.71 | $5.44 (-4.73%) | $5.77 | $5.42 | 367.80 K | $295.00 M |
| 10/28/2025 | $5.81 | $5.74 (-1.2%) | $5.87 | $5.68 | 262.00 K | $311.27 M |
| 10/27/2025 | $6.02 | $5.85 (-2.82%) | $6.10 | $5.80 | 281.43 K | $317.23 M |
| 10/24/2025 | $5.79 | $5.94 (2.59%) | $6.02 | $5.77 | 264.69 K | $322.11 M |
| 10/23/2025 | $5.53 | $5.68 (2.71%) | $5.76 | $5.50 | 244.10 K | $308.02 M |
| 10/22/2025 | $5.66 | $5.53 (-2.3%) | $5.66 | $5.39 | 323.44 K | $299.88 M |
| 10/21/2025 | $5.63 | $5.66 (0.53%) | $5.68 | $5.55 | 193.21 K | $306.93 M |
| 10/20/2025 | $5.47 | $5.63 (2.93%) | $5.66 | $5.43 | 275.96 K | $305.30 M |
| 10/17/2025 | $5.44 | $5.41 (-0.55%) | $5.55 | $5.37 | 506.50 K | $293.37 M |
| 10/16/2025 | $5.67 | $5.52 (-2.65%) | $5.76 | $5.50 | 638.31 K | $299.34 M |
| 10/15/2025 | $5.73 | $5.66 (-1.22%) | $5.81 | $5.62 | 411.47 K | $306.93 M |
| 10/14/2025 | $5.38 | $5.62 (4.46%) | $5.67 | $5.34 | 480.00 K | $304.76 M |
| 10/13/2025 | $5.52 | $5.47 (-0.91%) | $5.58 | $5.31 | 408.73 K | $296.63 M |
| 10/10/2025 | $5.57 | $5.35 (-3.95%) | $5.63 | $5.33 | 509.20 K | $290.12 M |
| 10/09/2025 | $5.67 | $5.57 (-1.76%) | $5.72 | $5.54 | 381.51 K | $302.05 M |
| 10/08/2025 | $5.64 | $5.65 (0.18%) | $5.70 | $5.43 | 729.02 K | $306.39 M |
| 10/07/2025 | $6.27 | $5.63 (-10.21%) | $6.31 | $5.62 | 855.53 K | $305.30 M |
| 10/06/2025 | $6.37 | $6.26 (-1.73%) | $6.45 | $6.13 | 631.80 K | $339.47 M |
| 10/03/2025 | $6.32 | $6.34 (0.32%) | $6.46 | $6.26 | 548.40 K | $343.81 M |
| 10/02/2025 | $6.10 | $6.25 (2.46%) | $6.28 | $5.98 | 560.22 K | $338.93 M |
| 10/01/2025 | $6.45 | $6.10 (-5.43%) | $6.46 | $6.10 | 1.18 M | $330.79 M |
| 09/30/2025 | $5.90 | $6.29 (6.61%) | $6.36 | $5.88 | 1.07 M | $341.09 M |
| 09/29/2025 | $5.87 | $5.83 (-0.68%) | $5.92 | $5.78 | 477.74 K | $316.15 M |
| 09/26/2025 | $5.61 | $5.80 (3.39%) | $5.82 | $5.54 | 342.64 K | $314.52 M |
| 09/25/2025 | $5.55 | $5.58 (0.54%) | $5.61 | $5.46 | 392.23 K | $302.59 M |
| 09/24/2025 | $5.65 | $5.64 (-0.18%) | $5.69 | $5.53 | 358.10 K | $305.85 M |
| 09/23/2025 | $5.82 | $5.65 (-2.92%) | $5.92 | $5.63 | 397.74 K | $306.39 M |
| 09/22/2025 | $5.62 | $5.76 (2.49%) | $5.82 | $5.38 | 741.45 K | $312.35 M |
| 09/19/2025 | $5.91 | $5.62 (-4.91%) | $5.96 | $5.61 | 1.18 M | $304.76 M |
| 09/18/2025 | $5.83 | $5.91 (1.37%) | $5.99 | $5.77 | 489.05 K | $320.49 M |
| 09/17/2025 | $5.76 | $5.72 (-0.69%) | $5.82 | $5.60 | 542.40 K | $310.18 M |
| 09/16/2025 | $5.73 | $5.74 (0.17%) | $5.78 | $5.55 | 673.08 K | $311.27 M |
| 09/15/2025 | $5.64 | $5.73 (1.6%) | $5.91 | $5.58 | 953.90 K | $310.73 M |
| 09/12/2025 | $5.32 | $5.53 (3.95%) | $5.56 | $5.24 | 574.50 K | $299.88 M |
| 09/11/2025 | $5.12 | $5.32 (3.91%) | $5.38 | $5.11 | 339.63 K | $288.49 M |
| 09/10/2025 | $5.43 | $5.16 (-4.97%) | $5.46 | $5.08 | 665.16 K | $279.82 M |
| 09/09/2025 | $5.33 | $5.42 (1.69%) | $5.48 | $5.27 | 632.10 K | $293.92 M |
| 09/08/2025 | $5.25 | $5.31 (1.14%) | $5.43 | $5.16 | 676.33 K | $287.95 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.
