5 DAY PERFORMANCE
-46.36%
1 MONTH PERFORMANCE
-37.84%
3 MONTH PERFORMANCE
-1.08%
6 MONTH PERFORMANCE
-27.98%
YEAR-TO-DATE PERFORMANCE
-28.54%
1 YEAR PERFORMANCE
+53.33%
PaySign Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $6.73 | $6.63 (-1.34%) | $6.77 | $6.59 | 228.25 K | $368.51 M |
| 05/05/2026 | $6.85 | $6.75 (-1.46%) | $6.91 | $6.59 | 710.31 K | $371.82 M |
| 05/04/2026 | $6.84 | $6.85 (0.15%) | $7.05 | $6.70 | 584.97 K | $377.33 M |
| 05/01/2026 | $6.60 | $6.86 (3.94%) | $6.93 | $6.46 | 601.95 K | $377.88 M |
| 04/30/2026 | $6.57 | $6.56 (-0.15%) | $6.64 | $6.40 | 388.80 K | $361.35 M |
| 04/29/2026 | $6.56 | $6.59 (0.46%) | $6.61 | $6.39 | 484.00 K | $363.00 M |
| 04/28/2026 | $6.40 | $6.56 (2.5%) | $6.61 | $6.38 | 583.28 K | $361.35 M |
| 04/27/2026 | $6.22 | $6.40 (2.89%) | $6.51 | $6.16 | 719.18 K | $352.54 M |
| 04/24/2026 | $6.10 | $6.22 (1.97%) | $6.22 | $5.90 | 388.30 K | $342.62 M |
| 04/23/2026 | $6.35 | $6.09 (-4.09%) | $6.45 | $5.99 | 541.21 K | $335.46 M |
| 04/22/2026 | $6.37 | $6.40 (0.47%) | $6.43 | $6.15 | 541.29 K | $352.54 M |
| 04/21/2026 | $6.30 | $6.28 (-0.32%) | $6.55 | $6.20 | 727.27 K | $345.93 M |
| 04/20/2026 | $6.20 | $6.31 (1.77%) | $6.48 | $6.06 | 862.78 K | $347.58 M |
| 04/17/2026 | $5.98 | $6.29 (5.18%) | $6.39 | $5.88 | 927.74 K | $346.48 M |
| 04/16/2026 | $5.83 | $5.84 (0.17%) | $5.89 | $5.74 | 446.00 K | $321.69 M |
| 04/15/2026 | $5.75 | $5.80 (0.87%) | $5.90 | $5.68 | 467.90 K | $319.49 M |
| 04/14/2026 | $5.70 | $5.72 (0.35%) | $5.90 | $5.62 | 610.62 K | $315.08 M |
| 04/13/2026 | $5.40 | $5.73 (6.11%) | $5.79 | $5.17 | 836.26 K | $315.63 M |
| 04/10/2026 | $5.55 | $5.23 (-5.77%) | $5.57 | $5.10 | 1.51 M | $288.09 M |
| 04/09/2026 | $5.99 | $5.53 (-7.68%) | $5.99 | $5.49 | 1.07 M | $304.62 M |
| 04/08/2026 | $6.02 | $5.98 (-0.66%) | $6.09 | $5.89 | 1.22 M | $329.40 M |
| 04/07/2026 | $5.85 | $5.87 (0.34%) | $5.99 | $5.78 | 1.03 M | $323.34 M |
| 04/06/2026 | $5.96 | $5.92 (-0.67%) | $5.98 | $5.66 | 1.21 M | $326.10 M |
| 04/02/2026 | $5.74 | $5.92 (3.14%) | $6.02 | $5.64 | 1.01 M | $326.10 M |
| 04/01/2026 | $5.95 | $5.82 (-2.18%) | $5.95 | $5.60 | 932.33 K | $320.59 M |
| 03/31/2026 | $5.85 | $5.90 (0.85%) | $5.94 | $5.66 | 980.10 K | $325.00 M |
| 03/30/2026 | $5.62 | $5.76 (2.49%) | $6.10 | $5.62 | 1.62 M | $317.28 M |
| 03/27/2026 | $5.30 | $5.62 (6.04%) | $5.78 | $5.24 | 1.57 M | $309.57 M |
| 03/26/2026 | $5.11 | $5.33 (4.31%) | $5.57 | $4.94 | 3.00 M | $293.60 M |
| 03/25/2026 | $4.40 | $5.15 (17.05%) | $5.24 | $4.26 | 9.45 M | $283.68 M |
| 03/24/2026 | $3.30 | $3.77 (14.24%) | $3.79 | $3.22 | 3.56 M | $207.67 M |
| 03/23/2026 | $3.30 | $3.34 (1.21%) | $3.45 | $3.28 | 357.40 K | $183.98 M |
| 03/20/2026 | $3.18 | $3.23 (1.57%) | $3.29 | $3.13 | 339.42 K | $177.92 M |
| 03/19/2026 | $3.19 | $3.18 (-0.31%) | $3.22 | $3.08 | 365.33 K | $174.26 M |
| 03/18/2026 | $3.40 | $3.22 (-5.29%) | $3.42 | $3.20 | 367.33 K | $176.45 M |
| 03/17/2026 | $3.56 | $3.40 (-4.49%) | $3.65 | $3.39 | 438.40 K | $186.31 M |
| 03/16/2026 | $3.52 | $3.53 (0.28%) | $3.60 | $3.45 | 416.70 K | $193.44 M |
| 03/13/2026 | $3.56 | $3.44 (-3.37%) | $3.59 | $3.41 | 365.32 K | $188.50 M |
| 03/12/2026 | $3.58 | $3.54 (-1.12%) | $3.64 | $3.52 | 305.27 K | $193.98 M |
| 03/11/2026 | $3.65 | $3.63 (-0.55%) | $3.68 | $3.56 | 197.05 K | $198.92 M |
| 03/10/2026 | $3.70 | $3.68 (-0.54%) | $3.70 | $3.58 | 296.40 K | $201.65 M |
| 03/09/2026 | $3.73 | $3.68 (-1.34%) | $3.73 | $3.61 | 288.50 K | $201.65 M |
| 03/06/2026 | $3.76 | $3.80 (1.06%) | $3.80 | $3.70 | 301.20 K | $208.23 M |
| 03/05/2026 | $3.80 | $3.85 (1.32%) | $3.92 | $3.73 | 402.44 K | $210.97 M |
| 03/04/2026 | $3.68 | $3.80 (3.26%) | $3.88 | $3.62 | 357.59 K | $208.23 M |
| 03/03/2026 | $3.52 | $3.66 (3.98%) | $3.68 | $3.48 | 242.34 K | $200.56 M |
| 03/02/2026 | $3.50 | $3.63 (3.71%) | $3.68 | $3.50 | 227.04 K | $198.92 M |
| 02/27/2026 | $3.62 | $3.55 (-1.93%) | $3.62 | $3.48 | 381.00 K | $194.53 M |
| 02/26/2026 | $3.43 | $3.67 (7%) | $3.71 | $3.43 | 591.23 K | $201.11 M |
| 02/25/2026 | $3.30 | $3.39 (2.73%) | $3.43 | $3.22 | 457.70 K | $185.76 M |
| 02/24/2026 | $3.22 | $3.29 (2.17%) | $3.41 | $3.22 | 221.30 K | $180.28 M |
| 02/23/2026 | $3.25 | $3.21 (-1.23%) | $3.28 | $3.14 | 272.70 K | $175.90 M |
| 02/20/2026 | $3.28 | $3.28 (0%) | $3.34 | $3.23 | 250.62 K | $179.74 M |
| 02/19/2026 | $3.25 | $3.30 (1.54%) | $3.31 | $3.19 | 300.40 K | $180.83 M |
| 02/18/2026 | $3.37 | $3.27 (-2.97%) | $3.44 | $3.26 | 212.60 K | $179.19 M |
| 02/17/2026 | $3.37 | $3.36 (-0.3%) | $3.46 | $3.29 | 414.23 K | $184.12 M |
| 02/13/2026 | $3.34 | $3.39 (1.5%) | $3.51 | $3.34 | 295.85 K | $185.76 M |
| 02/12/2026 | $3.44 | $3.32 (-3.49%) | $3.44 | $3.32 | 325.23 K | $181.93 M |
| 02/11/2026 | $3.49 | $3.39 (-2.87%) | $3.49 | $3.25 | 421.03 K | $185.76 M |
| 02/10/2026 | $3.64 | $3.46 (-4.95%) | $3.70 | $3.45 | 502.60 K | $189.60 M |
| 02/09/2026 | $3.72 | $3.62 (-2.69%) | $3.81 | $3.61 | 674.61 K | $198.37 M |
| 02/06/2026 | $3.58 | $3.72 (3.91%) | $3.73 | $3.58 | 388.50 K | $203.85 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.
