5 DAY PERFORMANCE
-58.93%
1 MONTH PERFORMANCE
-56.81%
3 MONTH PERFORMANCE
-45.16%
6 MONTH PERFORMANCE
-1.08%
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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $12.68 | $12.07 (-4.85%) | $12.85 | $12.02 | 441.44 K | $675.39 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 |
| 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 |
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.
