5 DAY PERFORMANCE
-50.27%
1 MONTH PERFORMANCE
-45.24%
3 MONTH PERFORMANCE
+10.18%
6 MONTH PERFORMANCE
-29.64%
YEAR-TO-DATE PERFORMANCE
-28.54%
1 YEAR PERFORMANCE
-37.63%
PaySign Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $7.47 | $7.49 (0.21%) | $7.59 | $7.20 | 77.57 K | |
| 06/22/2026 | $7.40 | $7.34 (-0.81%) | $7.60 | $7.17 | 475.95 K | $404.93 M |
| 06/18/2026 | $7.42 | $7.40 (-0.27%) | $7.42 | $7.17 | 441.50 K | $408.24 M |
| 06/17/2026 | $7.13 | $7.29 (2.24%) | $7.48 | $7.11 | 407.43 K | $402.17 M |
| 06/16/2026 | $7.07 | $7.13 (0.85%) | $7.25 | $7.00 | 565.21 K | $393.35 M |
| 06/15/2026 | $7.10 | $6.97 (-1.83%) | $7.28 | $6.90 | 314.03 K | $384.52 M |
| 06/12/2026 | $6.75 | $6.99 (3.56%) | $7.10 | $6.52 | 654.02 K | $385.62 M |
| 06/11/2026 | $6.99 | $6.69 (-4.29%) | $6.99 | $6.67 | 449.90 K | $369.07 M |
| 06/10/2026 | $6.84 | $6.95 (1.61%) | $7.15 | $6.83 | 456.74 K | $383.42 M |
| 06/09/2026 | $6.63 | $6.89 (3.92%) | $6.93 | $6.62 | 560.60 K | $380.11 M |
| 06/08/2026 | $6.85 | $6.62 (-3.36%) | $6.92 | $6.62 | 494.70 K | $365.21 M |
| 06/05/2026 | $6.98 | $6.79 (-2.72%) | $7.15 | $6.71 | 553.53 K | $374.59 M |
| 06/04/2026 | $6.82 | $6.97 (2.2%) | $7.06 | $6.78 | 414.15 K | $384.52 M |
| 06/03/2026 | $7.36 | $6.81 (-7.47%) | $7.36 | $6.72 | 607.17 K | $375.69 M |
| 06/02/2026 | $7.62 | $7.40 (-2.89%) | $7.77 | $7.32 | 581.32 K | $408.24 M |
| 06/01/2026 | $7.32 | $7.75 (5.87%) | $8.04 | $7.27 | 1.74 M | $427.55 M |
| 05/29/2026 | $7.22 | $7.27 (0.69%) | $7.35 | $7.03 | 476.27 K | $401.07 M |
| 05/28/2026 | $7.05 | $7.19 (1.99%) | $7.26 | $6.83 | 520.33 K | $396.66 M |
| 05/27/2026 | $6.93 | $7.11 (2.6%) | $7.24 | $6.89 | 578.90 K | $392.24 M |
| 05/26/2026 | $6.78 | $6.92 (2.06%) | $7.07 | $6.70 | 852.64 K | $381.76 M |
| 05/22/2026 | $6.37 | $6.72 (5.49%) | $6.78 | $6.36 | 533.70 K | $370.73 M |
| 05/21/2026 | $6.06 | $6.34 (4.62%) | $6.44 | $5.92 | 523.28 K | $349.76 M |
| 05/20/2026 | $5.97 | $6.15 (3.02%) | $6.15 | $5.82 | 532.14 K | $339.28 M |
| 05/19/2026 | $5.94 | $5.96 (0.34%) | $6.08 | $5.88 | 694.77 K | $328.80 M |
| 05/18/2026 | $5.70 | $5.87 (2.98%) | $6.00 | $5.69 | 681.60 K | $323.84 M |
| 05/15/2026 | $5.80 | $5.62 (-3.1%) | $5.89 | $5.44 | 494.70 K | $310.04 M |
| 05/14/2026 | $5.79 | $5.79 (0%) | $6.06 | $5.65 | 944.93 K | $319.42 M |
| 05/13/2026 | $6.00 | $5.83 (-2.83%) | $6.11 | $4.81 | 2.84 M | $321.63 M |
| 05/12/2026 | $6.63 | $6.65 (0.3%) | $6.80 | $6.15 | 1.86 M | $366.87 M |
| 05/11/2026 | $6.15 | $6.70 (8.94%) | $6.71 | $6.15 | 853.41 K | $369.63 M |
| 05/08/2026 | $6.65 | $6.22 (-6.47%) | $6.71 | $6.11 | 1.03 M | $343.14 M |
| 05/07/2026 | $6.55 | $6.71 (2.44%) | $7.04 | $6.46 | 1.95 M | $370.18 M |
| 05/06/2026 | $6.68 | $6.53 (-2.25%) | $6.77 | $6.52 | 494.50 K | $360.25 M |
| 05/05/2026 | $6.85 | $6.75 (-1.46%) | $6.91 | $6.59 | 710.31 K | $372.38 M |
| 05/04/2026 | $6.84 | $6.85 (0.15%) | $7.05 | $6.70 | 584.97 K | $377.90 M |
| 05/01/2026 | $6.60 | $6.86 (3.94%) | $6.93 | $6.46 | 601.95 K | $378.45 M |
| 04/30/2026 | $6.57 | $6.56 (-0.15%) | $6.64 | $6.40 | 388.80 K | $361.90 M |
| 04/29/2026 | $6.56 | $6.59 (0.46%) | $6.61 | $6.39 | 484.00 K | $363.56 M |
| 04/28/2026 | $6.40 | $6.56 (2.5%) | $6.61 | $6.38 | 583.28 K | $361.90 M |
| 04/27/2026 | $6.22 | $6.40 (2.89%) | $6.51 | $6.16 | 719.18 K | $353.07 M |
| 04/24/2026 | $6.10 | $6.22 (1.97%) | $6.22 | $5.90 | 388.30 K | $343.14 M |
| 04/23/2026 | $6.35 | $6.09 (-4.09%) | $6.45 | $5.99 | 541.21 K | $335.97 M |
| 04/22/2026 | $6.37 | $6.40 (0.47%) | $6.43 | $6.15 | 541.29 K | $353.07 M |
| 04/21/2026 | $6.30 | $6.28 (-0.32%) | $6.55 | $6.20 | 727.27 K | $346.45 M |
| 04/20/2026 | $6.20 | $6.31 (1.77%) | $6.48 | $6.06 | 862.78 K | $348.11 M |
| 04/17/2026 | $5.98 | $6.29 (5.18%) | $6.39 | $5.88 | 927.74 K | $347.01 M |
| 04/16/2026 | $5.83 | $5.84 (0.17%) | $5.89 | $5.74 | 446.00 K | $322.18 M |
| 04/15/2026 | $5.75 | $5.80 (0.87%) | $5.90 | $5.68 | 467.90 K | $319.97 M |
| 04/14/2026 | $5.70 | $5.72 (0.35%) | $5.90 | $5.62 | 610.62 K | $315.56 M |
| 04/13/2026 | $5.40 | $5.73 (6.11%) | $5.79 | $5.17 | 836.26 K | $316.11 M |
| 04/10/2026 | $5.55 | $5.23 (-5.77%) | $5.57 | $5.10 | 1.51 M | $288.53 M |
| 04/09/2026 | $5.99 | $5.53 (-7.68%) | $5.99 | $5.49 | 1.07 M | $305.08 M |
| 04/08/2026 | $6.02 | $5.98 (-0.66%) | $6.09 | $5.89 | 1.22 M | $329.90 M |
| 04/07/2026 | $5.85 | $5.87 (0.34%) | $5.99 | $5.78 | 1.03 M | $323.84 M |
| 04/06/2026 | $5.96 | $5.92 (-0.67%) | $5.98 | $5.66 | 1.21 M | $326.59 M |
| 04/02/2026 | $5.74 | $5.92 (3.14%) | $6.02 | $5.64 | 1.01 M | $326.59 M |
| 04/01/2026 | $5.95 | $5.82 (-2.18%) | $5.95 | $5.60 | 932.33 K | $321.08 M |
| 03/31/2026 | $5.85 | $5.90 (0.85%) | $5.94 | $5.66 | 980.10 K | $325.49 M |
| 03/30/2026 | $5.62 | $5.76 (2.49%) | $6.10 | $5.62 | 1.62 M | $317.77 M |
| 03/27/2026 | $5.30 | $5.62 (6.04%) | $5.78 | $5.24 | 1.57 M | $310.04 M |
| 03/26/2026 | $5.11 | $5.33 (4.31%) | $5.57 | $4.94 | 3.00 M | $294.04 M |
| 03/25/2026 | $4.40 | $5.15 (17.05%) | $5.24 | $4.26 | 9.45 M | $284.11 M |
| 03/24/2026 | $3.30 | $3.77 (14.24%) | $3.79 | $3.22 | 3.56 M | $207.98 M |
| 03/23/2026 | $3.30 | $3.34 (1.21%) | $3.45 | $3.28 | 357.40 K | $184.26 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.
