5 DAY PERFORMANCE
-29.75%
1 MONTH PERFORMANCE
-30.45%
3 MONTH PERFORMANCE
-19.48%
6 MONTH PERFORMANCE
-16.86%
YEAR-TO-DATE PERFORMANCE
-23.01%
1 YEAR PERFORMANCE
-47.18%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.99 | $3.99 (0%) | $4.04 | $3.86 | 469.64 K | $329.25 M |
| 08/05/2026 | $4.14 | $4.00 (-3.38%) | $4.18 | $3.98 | 255.70 K | $330.07 M |
| 08/04/2026 | $4.13 | $4.14 (0.24%) | $4.19 | $4.08 | 435.92 K | $341.62 M |
| 08/03/2026 | $3.99 | $4.14 (3.76%) | $4.15 | $3.97 | 880.58 K | $341.62 M |
| 07/31/2026 | $3.90 | $4.00 (2.56%) | $4.00 | $3.86 | 548.60 K | $330.07 M |
| 07/30/2026 | $4.00 | $3.96 (-1%) | $4.04 | $3.89 | 855.90 K | $326.77 M |
| 07/29/2026 | $4.16 | $4.04 (-2.88%) | $4.22 | $3.96 | 548.00 K | $333.37 M |
| 07/28/2026 | $4.09 | $4.16 (1.71%) | $4.19 | $4.05 | 334.70 K | $343.27 M |
| 07/27/2026 | $3.81 | $4.04 (6.04%) | $4.07 | $3.79 | 295.81 K | $333.37 M |
| 07/24/2026 | $3.60 | $3.80 (5.56%) | $3.83 | $3.58 | 373.04 K | $313.57 M |
| 07/23/2026 | $3.59 | $3.60 (0.28%) | $3.68 | $3.48 | 511.10 K | $297.06 M |
| 07/22/2026 | $3.75 | $3.66 (-2.4%) | $3.75 | $3.62 | 344.53 K | $302.02 M |
| 07/21/2026 | $3.83 | $3.74 (-2.35%) | $3.89 | $3.71 | 287.80 K | $308.62 M |
| 07/20/2026 | $3.93 | $3.80 (-3.31%) | $3.93 | $3.73 | 305.80 K | $313.57 M |
| 07/17/2026 | $4.00 | $3.88 (-3%) | $4.01 | $3.86 | 459.85 K | $320.17 M |
| 07/16/2026 | $4.07 | $4.06 (-0.25%) | $4.14 | $4.04 | 423.30 K | $335.02 M |
| 07/15/2026 | $3.96 | $4.09 (3.28%) | $4.10 | $3.95 | 318.40 K | $337.50 M |
| 07/14/2026 | $3.94 | $3.92 (-0.51%) | $3.98 | $3.88 | 299.53 K | $323.47 M |
| 07/13/2026 | $4.08 | $3.88 (-4.9%) | $4.14 | $3.88 | 418.20 K | $320.17 M |
| 07/10/2026 | $4.03 | $4.08 (1.24%) | $4.10 | $4.01 | 293.74 K | $336.67 M |
| 07/09/2026 | $3.89 | $4.06 (4.37%) | $4.11 | $3.88 | 321.80 K | $335.02 M |
| 07/08/2026 | $4.07 | $3.91 (-3.93%) | $4.07 | $3.89 | 303.95 K | $322.64 M |
| 07/07/2026 | $4.23 | $4.04 (-4.49%) | $4.24 | $4.04 | 308.76 K | $333.37 M |
| 07/06/2026 | $4.24 | $4.18 (-1.42%) | $4.24 | $4.13 | 323.30 K | $344.92 M |
| 07/02/2026 | $4.21 | $4.24 (0.71%) | $4.26 | $4.15 | 357.86 K | $349.88 M |
| 07/01/2026 | $4.24 | $4.20 (-0.94%) | $4.35 | $4.18 | 812.60 K | $346.57 M |
| 06/30/2026 | $4.24 | $4.20 (-0.94%) | $4.34 | $4.18 | 841.54 K | $346.57 M |
| 06/29/2026 | $4.27 | $4.26 (-0.23%) | $4.55 | $4.20 | 5.55 M | $351.53 M |
| 06/26/2026 | $3.15 | $3.58 (13.65%) | $3.60 | $3.15 | 1.71 M | $295.41 M |
| 06/25/2026 | $3.26 | $3.18 (-2.45%) | $3.28 | $3.15 | 306.80 K | $262.41 M |
| 06/24/2026 | $3.19 | $3.26 (2.19%) | $3.29 | $3.16 | 416.20 K | $269.01 M |
| 06/23/2026 | $3.17 | $3.16 (-0.32%) | $3.28 | $3.16 | 412.97 K | $260.76 M |
| 06/22/2026 | $3.39 | $3.18 (-6.19%) | $3.48 | $3.18 | 514.48 K | $262.41 M |
| 06/18/2026 | $3.33 | $3.39 (1.8%) | $3.42 | $3.21 | 1.06 M | $279.74 M |
| 06/17/2026 | $3.30 | $3.32 (0.61%) | $3.52 | $3.24 | 738.68 K | $273.96 M |
| 06/16/2026 | $3.36 | $3.28 (-2.38%) | $3.47 | $3.23 | 699.00 K | $270.66 M |
| 06/15/2026 | $3.38 | $3.37 (-0.3%) | $3.45 | $3.32 | 516.94 K | $278.09 M |
| 06/12/2026 | $3.43 | $3.37 (-1.75%) | $3.50 | $3.37 | 266.91 K | $278.09 M |
| 06/11/2026 | $3.43 | $3.42 (-0.29%) | $3.47 | $3.32 | 327.15 K | $282.21 M |
| 06/10/2026 | $3.44 | $3.38 (-1.74%) | $3.48 | $3.37 | 247.86 K | $278.91 M |
| 06/09/2026 | $3.47 | $3.43 (-1.15%) | $3.56 | $3.39 | 285.70 K | $283.04 M |
| 06/08/2026 | $3.52 | $3.45 (-1.99%) | $3.52 | $3.45 | 309.30 K | $284.69 M |
| 06/05/2026 | $3.69 | $3.47 (-5.96%) | $3.69 | $3.45 | 380.10 K | $286.34 M |
| 06/04/2026 | $3.70 | $3.72 (0.54%) | $3.77 | $3.66 | 448.73 K | $306.97 M |
| 06/03/2026 | $3.92 | $3.65 (-6.89%) | $3.92 | $3.54 | 758.82 K | $301.19 M |
| 06/02/2026 | $4.00 | $3.93 (-1.75%) | $4.22 | $3.93 | 962.30 K | $324.30 M |
| 06/01/2026 | $3.87 | $4.03 (4.13%) | $4.13 | $3.82 | 1.19 M | $332.55 M |
| 05/29/2026 | $3.79 | $3.88 (2.37%) | $3.95 | $3.75 | 466.68 K | $320.17 M |
| 05/28/2026 | $3.75 | $3.78 (0.8%) | $3.81 | $3.72 | 360.24 K | $311.92 M |
| 05/27/2026 | $3.79 | $3.75 (-1.06%) | $3.86 | $3.74 | 390.70 K | $309.44 M |
| 05/26/2026 | $3.49 | $3.75 (7.45%) | $3.80 | $3.46 | 550.43 K | $309.44 M |
| 05/22/2026 | $3.35 | $3.49 (4.18%) | $3.50 | $3.30 | 402.44 K | $287.99 M |
| 05/21/2026 | $3.25 | $3.35 (3.08%) | $3.36 | $3.17 | 287.60 K | $276.43 M |
| 05/20/2026 | $3.42 | $3.31 (-3.22%) | $3.44 | $3.24 | 823.50 K | $273.13 M |
| 05/19/2026 | $3.50 | $3.43 (-2%) | $3.56 | $3.40 | 435.02 K | $283.04 M |
| 05/18/2026 | $3.45 | $3.51 (1.74%) | $3.62 | $3.42 | 476.30 K | $289.64 M |
| 05/15/2026 | $3.33 | $3.47 (4.2%) | $3.48 | $3.31 | 602.43 K | $286.34 M |
| 05/14/2026 | $3.29 | $3.37 (2.43%) | $3.40 | $3.25 | 442.42 K | $278.09 M |
| 05/13/2026 | $3.32 | $3.31 (-0.3%) | $3.37 | $3.24 | 865.87 K | $273.13 M |
| 05/12/2026 | $3.36 | $3.36 (0%) | $3.37 | $3.25 | 405.95 K | $277.26 M |
| 05/11/2026 | $3.55 | $3.35 (-5.63%) | $3.55 | $3.30 | 549.74 K | $276.43 M |
| 05/08/2026 | $3.56 | $3.54 (-0.56%) | $3.59 | $3.43 | 579.03 K | $292.11 M |
| 05/07/2026 | $3.42 | $3.49 (2.05%) | $3.56 | $3.40 | 498.80 K | $287.99 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.
