5 DAY PERFORMANCE
+50.00%
1 MONTH PERFORMANCE
+38.16%
3 MONTH PERFORMANCE
-11.32%
6 MONTH PERFORMANCE
+0.57%
YEAR-TO-DATE PERFORMANCE
-31.19%
1 YEAR PERFORMANCE
-34.21%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.48 | $3.50 (0.57%) | $3.54 | $3.45 | 652.10 K | $310.27 M |
| 12/04/2025 | $3.51 | $3.48 (-0.85%) | $3.54 | $3.42 | 616.22 K | $308.49 M |
| 12/03/2025 | $3.40 | $3.50 (2.94%) | $3.56 | $3.40 | 799.90 K | $310.27 M |
| 12/02/2025 | $3.35 | $3.41 (1.79%) | $3.46 | $3.32 | 1.32 M | $302.29 M |
| 12/01/2025 | $3.29 | $3.35 (1.82%) | $3.42 | $3.26 | 747.80 K | $296.97 M |
| 11/28/2025 | $3.32 | $3.32 (0%) | $3.39 | $3.27 | 673.21 K | $294.31 M |
| 11/26/2025 | $3.29 | $3.31 (0.61%) | $3.39 | $3.29 | 766.10 K | $293.42 M |
| 11/25/2025 | $3.17 | $3.30 (4.1%) | $3.34 | $3.17 | 828.78 K | $292.54 M |
| 11/24/2025 | $3.14 | $3.15 (0.32%) | $3.19 | $3.07 | 947.30 K | $279.24 M |
| 11/21/2025 | $3.01 | $3.16 (4.98%) | $3.19 | $2.98 | 1.35 M | $280.13 M |
| 11/20/2025 | $3.11 | $3.00 (-3.54%) | $3.14 | $2.98 | 1.65 M | $265.94 M |
| 11/19/2025 | $3.33 | $3.07 (-7.81%) | $3.33 | $3.06 | 1.39 M | $272.15 M |
| 11/18/2025 | $3.35 | $3.33 (-0.6%) | $3.37 | $3.25 | 1.45 M | $295.20 M |
| 11/17/2025 | $3.55 | $3.36 (-5.35%) | $3.55 | $3.33 | 1.83 M | $297.86 M |
| 11/14/2025 | $3.48 | $3.57 (2.59%) | $3.61 | $3.38 | 1.73 M | $316.47 M |
| 11/13/2025 | $3.56 | $3.50 (-1.69%) | $3.65 | $3.45 | 1.65 M | $310.27 M |
| 11/12/2025 | $3.75 | $3.61 (-3.73%) | $3.83 | $3.58 | 1.53 M | $320.02 M |
| 11/11/2025 | $3.52 | $3.79 (7.67%) | $4.00 | $3.27 | 1.47 M | $335.98 M |
| 11/10/2025 | $3.87 | $3.74 (-3.36%) | $3.90 | $3.70 | 1.59 M | $331.54 M |
| 11/07/2025 | $3.86 | $3.80 (-1.55%) | $3.92 | $3.75 | 1.87 M | $336.86 M |
| 11/06/2025 | $4.19 | $3.88 (-7.4%) | $4.25 | $3.86 | 1.70 M | $343.95 M |
| 11/05/2025 | $4.16 | $4.23 (1.68%) | $4.25 | $4.13 | 1.55 M | $374.98 M |
| 11/04/2025 | $4.33 | $4.13 (-4.62%) | $4.33 | $4.12 | 2.19 M | $366.12 M |
| 11/03/2025 | $4.29 | $4.34 (1.17%) | $4.41 | $4.20 | 2.51 M | $384.73 M |
| 10/31/2025 | $4.44 | $4.29 (-3.38%) | $4.51 | $4.25 | 2.17 M | $380.30 M |
| 10/30/2025 | $4.85 | $4.44 (-8.45%) | $4.87 | $4.42 | 1.34 M | $393.60 M |
| 10/29/2025 | $5.15 | $4.85 (-5.83%) | $5.15 | $4.82 | 1.18 M | $429.94 M |
| 10/28/2025 | $5.05 | $5.20 (2.97%) | $5.25 | $4.97 | 842.10 K | $460.97 M |
| 10/27/2025 | $5.14 | $5.05 (-1.75%) | $5.18 | $4.88 | 1.09 M | $447.67 M |
| 10/24/2025 | $4.56 | $5.09 (11.62%) | $5.09 | $4.54 | 1.78 M | $451.22 M |
| 10/23/2025 | $4.38 | $4.48 (2.28%) | $4.52 | $4.30 | 2.29 M | $397.14 M |
| 10/22/2025 | $4.46 | $4.38 (-1.79%) | $4.48 | $4.32 | 1.25 M | $388.28 M |
| 10/21/2025 | $4.51 | $4.45 (-1.33%) | $4.57 | $4.44 | 1.08 M | $394.48 M |
| 10/20/2025 | $4.66 | $4.51 (-3.22%) | $4.75 | $4.49 | 898.86 K | $399.80 M |
| 10/17/2025 | $4.53 | $4.63 (2.21%) | $4.67 | $4.46 | 997.40 K | $410.44 M |
| 10/16/2025 | $4.77 | $4.57 (-4.19%) | $4.80 | $4.54 | 1.08 M | $405.12 M |
| 10/15/2025 | $4.69 | $4.80 (2.35%) | $4.80 | $4.65 | 1.14 M | $425.51 M |
| 10/14/2025 | $4.65 | $4.63 (-0.43%) | $4.74 | $4.60 | 1.28 M | $410.44 M |
| 10/13/2025 | $4.67 | $4.73 (1.28%) | $4.76 | $4.56 | 909.70 K | $419.30 M |
| 10/10/2025 | $4.86 | $4.59 (-5.56%) | $4.90 | $4.54 | 1.04 M | $406.89 M |
| 10/09/2025 | $4.83 | $4.85 (0.41%) | $4.91 | $4.80 | 581.64 K | $429.94 M |
| 10/08/2025 | $4.94 | $4.86 (-1.62%) | $4.96 | $4.84 | 855.54 K | $430.83 M |
| 10/07/2025 | $5.03 | $4.89 (-2.78%) | $5.06 | $4.89 | 651.51 K | $433.49 M |
| 10/06/2025 | $5.30 | $4.98 (-6.04%) | $5.30 | $4.96 | 609.34 K | $441.47 M |
| 10/03/2025 | $5.23 | $5.25 (0.38%) | $5.39 | $5.22 | 343.71 K | $465.40 M |
| 10/02/2025 | $5.23 | $5.24 (0.19%) | $5.28 | $5.15 | 520.40 K | $464.51 M |
| 10/01/2025 | $5.15 | $5.24 (1.75%) | $5.30 | $5.15 | 753.03 K | $464.51 M |
| 09/30/2025 | $5.32 | $5.23 (-1.69%) | $5.37 | $5.07 | 821.20 K | $463.63 M |
| 09/29/2025 | $5.23 | $5.32 (1.72%) | $5.33 | $5.06 | 719.74 K | $471.61 M |
| 09/26/2025 | $5.13 | $5.15 (0.39%) | $5.30 | $5.08 | 940.20 K | $456.54 M |
| 09/25/2025 | $5.28 | $5.12 (-3.03%) | $5.33 | $5.07 | 641.60 K | $453.88 M |
| 09/24/2025 | $5.39 | $5.34 (-0.93%) | $5.45 | $5.30 | 1.04 M | $473.38 M |
| 09/23/2025 | $5.70 | $5.33 (-6.49%) | $5.75 | $5.30 | 647.94 K | $472.49 M |
| 09/22/2025 | $5.45 | $5.67 (4.04%) | $5.76 | $5.38 | 736.04 K | $502.63 M |
| 09/19/2025 | $5.78 | $5.45 (-5.71%) | $5.78 | $5.45 | 1.30 M | $483.13 M |
| 09/18/2025 | $5.71 | $5.75 (0.7%) | $5.80 | $5.66 | 520.20 K | $509.72 M |
| 09/17/2025 | $5.72 | $5.65 (-1.22%) | $5.77 | $5.51 | 1.47 M | $500.86 M |
| 09/16/2025 | $5.65 | $5.71 (1.06%) | $5.75 | $5.63 | 445.92 K | $506.18 M |
| 09/15/2025 | $5.88 | $5.66 (-3.74%) | $5.90 | $5.53 | 1.06 M | $501.75 M |
| 09/12/2025 | $5.92 | $5.89 (-0.51%) | $5.96 | $5.80 | 516.70 K | $522.14 M |
| 09/11/2025 | $5.70 | $5.92 (3.86%) | $5.93 | $5.70 | 688.60 K | $524.80 M |
| 09/10/2025 | $5.95 | $5.66 (-4.87%) | $5.95 | $5.62 | 685.01 K | $501.75 M |
| 09/09/2025 | $5.90 | $5.96 (1.02%) | $6.00 | $5.86 | 463.23 K | $528.34 M |
| 09/08/2025 | $5.91 | $5.92 (0.17%) | $5.95 | $5.75 | 477.53 K | $524.80 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.
