5 DAY PERFORMANCE
-26.05%
1 MONTH PERFORMANCE
-29.93%
3 MONTH PERFORMANCE
-17.11%
6 MONTH PERFORMANCE
+8.49%
YEAR-TO-DATE PERFORMANCE
-23.01%
1 YEAR PERFORMANCE
-48.44%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.00 | $3.89 (-2.88%) | $4.00 | $3.86 | 86.31 K | |
| 09/18/2026 | $3.94 | $3.98 (1.02%) | $3.99 | $3.90 | 555.43 K | $331.48 M |
| 09/17/2026 | $3.85 | $3.95 (2.6%) | $3.98 | $3.80 | 267.44 K | $328.98 M |
| 09/16/2026 | $3.80 | $3.80 (0%) | $3.84 | $3.73 | 315.60 K | $316.48 M |
| 09/15/2026 | $3.70 | $3.78 (2.16%) | $3.86 | $3.63 | 518.92 K | $314.82 M |
| 09/14/2026 | $3.57 | $3.70 (3.64%) | $3.71 | $3.54 | 619.69 K | $308.16 M |
| 09/11/2026 | $3.62 | $3.56 (-1.66%) | $3.62 | $3.54 | 322.12 K | $296.50 M |
| 09/10/2026 | $3.52 | $3.56 (1.14%) | $3.59 | $3.49 | 343.40 K | $296.50 M |
| 09/09/2026 | $3.67 | $3.55 (-3.27%) | $3.69 | $3.52 | 416.90 K | $295.66 M |
| 09/08/2026 | $3.84 | $3.68 (-4.17%) | $3.85 | $3.65 | 402.93 K | $306.49 M |
| 09/04/2026 | $3.84 | $3.88 (1.04%) | $3.88 | $3.80 | 171.50 K | $323.15 M |
| 09/03/2026 | $3.87 | $3.88 (0.26%) | $3.90 | $3.78 | 319.41 K | $323.15 M |
| 09/02/2026 | $3.56 | $3.83 (7.58%) | $3.89 | $3.54 | 930.30 K | $318.98 M |
| 09/01/2026 | $3.55 | $3.51 (-1.13%) | $3.59 | $3.50 | 242.03 K | $292.33 M |
| 08/31/2026 | $3.70 | $3.59 (-2.97%) | $3.70 | $3.51 | 636.61 K | $298.99 M |
| 08/28/2026 | $3.78 | $3.74 (-1.06%) | $3.86 | $3.69 | 386.70 K | $311.49 M |
| 08/27/2026 | $3.73 | $3.78 (1.34%) | $3.82 | $3.71 | 218.60 K | $314.82 M |
| 08/26/2026 | $3.85 | $3.76 (-2.34%) | $3.89 | $3.75 | 268.40 K | $313.15 M |
| 08/25/2026 | $3.84 | $3.84 (0%) | $3.91 | $3.79 | 378.84 K | $319.82 M |
| 08/24/2026 | $3.99 | $3.84 (-3.76%) | $4.03 | $3.78 | 311.32 K | $319.82 M |
| 08/21/2026 | $3.89 | $4.01 (3.08%) | $4.01 | $3.85 | 290.80 K | $333.97 M |
| 08/20/2026 | $3.63 | $3.86 (6.34%) | $3.87 | $3.60 | 312.43 K | $321.48 M |
| 08/19/2026 | $3.66 | $3.69 (0.82%) | $3.79 | $3.65 | 322.90 K | $307.32 M |
| 08/18/2026 | $3.51 | $3.67 (4.56%) | $3.73 | $3.49 | 347.80 K | $305.66 M |
| 08/17/2026 | $3.64 | $3.51 (-3.57%) | $3.66 | $3.48 | 634.80 K | $292.33 M |
| 08/14/2026 | $3.85 | $3.66 (-4.94%) | $3.87 | $3.65 | 709.12 K | $304.82 M |
| 08/13/2026 | $3.81 | $3.83 (0.52%) | $3.84 | $3.67 | 820.81 K | $318.98 M |
| 08/12/2026 | $3.76 | $3.76 (0%) | $3.84 | $3.62 | 498.12 K | $313.15 M |
| 08/11/2026 | $3.98 | $3.70 (-7.04%) | $3.98 | $3.68 | 742.63 K | $308.16 M |
| 08/10/2026 | $3.91 | $3.83 (-2.05%) | $3.97 | $3.79 | 453.64 K | $318.98 M |
| 08/07/2026 | $3.99 | $3.95 (-1%) | $4.02 | $3.87 | 306.60 K | $328.98 M |
| 08/06/2026 | $3.99 | $3.99 (0%) | $4.04 | $3.86 | 469.64 K | $332.31 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 |
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.
