5 DAY PERFORMANCE
-27.20%
1 MONTH PERFORMANCE
+14.69%
3 MONTH PERFORMANCE
-16.86%
6 MONTH PERFORMANCE
-27.58%
YEAR-TO-DATE PERFORMANCE
-23.01%
1 YEAR PERFORMANCE
-24.26%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.57 | $3.52 (-1.36%) | $3.60 | $3.50 | 386.97 K | $290.88 M |
| 05/05/2026 | $3.83 | $3.57 (-6.79%) | $3.94 | $3.50 | 1.30 M | $294.59 M |
| 05/04/2026 | $3.86 | $4.00 (3.63%) | $4.11 | $3.85 | 1.42 M | $330.07 M |
| 05/01/2026 | $3.86 | $3.86 (0%) | $3.88 | $3.74 | 1.46 M | $318.52 M |
| 04/30/2026 | $3.76 | $3.79 (0.8%) | $3.84 | $3.67 | 767.47 K | $312.74 M |
| 04/29/2026 | $4.01 | $3.77 (-5.99%) | $4.02 | $3.76 | 797.30 K | $309.55 M |
| 04/28/2026 | $3.95 | $4.06 (2.78%) | $4.16 | $3.95 | 1.00 M | $333.36 M |
| 04/27/2026 | $3.75 | $4.04 (7.73%) | $4.14 | $3.71 | 1.84 M | $331.72 M |
| 04/24/2026 | $4.00 | $3.66 (-8.5%) | $4.03 | $3.63 | 1.56 M | $300.52 M |
| 04/23/2026 | $3.90 | $4.02 (3.08%) | $4.10 | $3.82 | 2.83 M | $330.08 M |
| 04/22/2026 | $3.83 | $3.96 (3.39%) | $3.97 | $3.76 | 1.13 M | $325.15 M |
| 04/21/2026 | $4.02 | $3.81 (-5.22%) | $4.09 | $3.80 | 1.29 M | $312.83 M |
| 04/20/2026 | $4.08 | $4.05 (-0.74%) | $4.15 | $3.87 | 3.74 M | $332.54 M |
| 04/17/2026 | $3.98 | $4.11 (3.27%) | $4.29 | $3.73 | 25.11 M | $337.46 M |
| 04/16/2026 | $3.13 | $3.18 (1.6%) | $3.22 | $3.10 | 541.64 K | $261.10 M |
| 04/15/2026 | $3.07 | $3.15 (2.61%) | $3.20 | $3.07 | 708.26 K | $258.64 M |
| 04/14/2026 | $3.17 | $3.07 (-3.15%) | $3.29 | $3.04 | 949.70 K | $252.07 M |
| 04/13/2026 | $2.96 | $3.11 (5.07%) | $3.13 | $2.92 | 997.35 K | $255.36 M |
| 04/10/2026 | $2.88 | $3.01 (4.51%) | $3.14 | $2.88 | 1.85 M | $247.15 M |
| 04/09/2026 | $2.70 | $2.86 (5.93%) | $2.87 | $2.64 | 1.64 M | $234.83 M |
| 04/08/2026 | $2.46 | $2.72 (10.57%) | $2.73 | $2.44 | 3.06 M | $223.33 M |
| 04/07/2026 | $2.44 | $2.40 (-1.64%) | $2.49 | $2.30 | 2.85 M | $197.06 M |
| 04/06/2026 | $2.58 | $2.45 (-5.04%) | $2.69 | $2.45 | 1.35 M | $201.17 M |
| 04/02/2026 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.40 | 2.92 M | $211.84 M |
| 04/01/2026 | $2.67 | $2.57 (-3.75%) | $2.69 | $2.40 | 2.57 M | $211.02 M |
| 03/31/2026 | $3.09 | $2.60 (-15.86%) | $3.10 | $2.59 | 2.43 M | $213.48 M |
| 03/30/2026 | $3.27 | $3.12 (-4.59%) | $3.33 | $3.06 | 952.50 K | $256.18 M |
| 03/27/2026 | $3.01 | $3.06 (1.66%) | $3.09 | $3.00 | 931.74 K | $251.25 M |
| 03/26/2026 | $3.02 | $3.04 (0.66%) | $3.13 | $3.00 | 1.30 M | $249.61 M |
| 03/25/2026 | $2.79 | $3.08 (10.39%) | $3.10 | $2.79 | 1.75 M | $252.89 M |
| 03/24/2026 | $2.74 | $2.77 (1.09%) | $2.81 | $2.73 | 913.20 K | $227.44 M |
| 03/23/2026 | $2.67 | $2.78 (4.12%) | $2.79 | $2.62 | 1.17 M | $228.26 M |
| 03/20/2026 | $2.65 | $2.59 (-2.26%) | $2.68 | $2.56 | 1.08 M | $212.66 M |
| 03/19/2026 | $2.77 | $2.65 (-4.33%) | $2.80 | $2.64 | 820.25 K | $217.59 M |
| 03/18/2026 | $2.87 | $2.78 (-3.14%) | $2.89 | $2.77 | 960.40 K | $228.26 M |
| 03/17/2026 | $2.69 | $2.90 (7.81%) | $2.92 | $2.67 | 1.31 M | $238.11 M |
| 03/16/2026 | $2.68 | $2.66 (-0.75%) | $2.71 | $2.56 | 1.31 M | $218.41 M |
| 03/13/2026 | $2.71 | $2.67 (-1.48%) | $2.77 | $2.66 | 1.16 M | $219.23 M |
| 03/12/2026 | $2.78 | $2.71 (-2.52%) | $2.91 | $2.69 | 1.18 M | $222.51 M |
| 03/11/2026 | $2.98 | $2.84 (-4.7%) | $3.03 | $2.81 | 1.87 M | $233.19 M |
| 03/10/2026 | $2.80 | $3.04 (8.57%) | $3.16 | $2.80 | 2.79 M | $249.61 M |
| 03/09/2026 | $2.86 | $2.81 (-1.75%) | $2.89 | $2.78 | 1.40 M | $230.72 M |
| 03/06/2026 | $2.92 | $2.94 (0.68%) | $2.97 | $2.83 | 1.12 M | $241.40 M |
| 03/05/2026 | $3.09 | $3.03 (-1.94%) | $3.18 | $2.95 | 940.30 K | $248.79 M |
| 03/04/2026 | $3.03 | $3.11 (2.64%) | $3.28 | $2.99 | 2.35 M | $256.82 M |
| 03/03/2026 | $2.79 | $3.00 (7.53%) | $3.02 | $2.77 | 2.77 M | $247.74 M |
| 03/02/2026 | $2.70 | $2.90 (7.41%) | $3.00 | $2.70 | 2.34 M | $239.48 M |
| 02/27/2026 | $2.91 | $2.78 (-4.47%) | $2.94 | $2.77 | 2.20 M | $229.57 M |
| 02/26/2026 | $2.97 | $2.95 (-0.67%) | $3.03 | $2.90 | 1.03 M | $243.61 M |
| 02/25/2026 | $2.93 | $2.99 (2.05%) | $3.00 | $2.83 | 1.02 M | $246.91 M |
| 02/24/2026 | $3.05 | $2.90 (-4.92%) | $3.07 | $2.88 | 1.78 M | $239.48 M |
| 02/23/2026 | $3.22 | $3.06 (-4.97%) | $3.23 | $3.04 | 1.11 M | $252.69 M |
| 02/20/2026 | $3.13 | $3.27 (4.47%) | $3.29 | $3.13 | 1.27 M | $270.04 M |
| 02/19/2026 | $3.10 | $3.14 (1.29%) | $3.18 | $3.05 | 1.05 M | $259.30 M |
| 02/18/2026 | $3.08 | $3.16 (2.6%) | $3.20 | $3.01 | 1.04 M | $260.95 M |
| 02/17/2026 | $3.03 | $3.05 (0.66%) | $3.15 | $2.99 | 1.09 M | $251.87 M |
| 02/13/2026 | $3.01 | $3.03 (0.66%) | $3.12 | $2.80 | 1.86 M | $250.22 M |
| 02/12/2026 | $3.29 | $3.04 (-7.6%) | $3.32 | $3.01 | 1.04 M | $251.04 M |
| 02/11/2026 | $3.39 | $3.28 (-3.24%) | $3.40 | $3.22 | 856.90 K | $270.86 M |
| 02/10/2026 | $3.25 | $3.36 (3.38%) | $3.39 | $3.23 | 688.00 K | $277.47 M |
| 02/09/2026 | $3.38 | $3.25 (-3.85%) | $3.39 | $3.24 | 973.20 K | $268.38 M |
| 02/06/2026 | $3.38 | $3.38 (0%) | $3.42 | $3.33 | 2.19 M | $279.12 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.
