5 DAY PERFORMANCE
-17.11%
1 MONTH PERFORMANCE
-19.48%
3 MONTH PERFORMANCE
+1.08%
6 MONTH PERFORMANCE
-23.01%
YEAR-TO-DATE PERFORMANCE
-23.01%
1 YEAR PERFORMANCE
-39.18%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.57 | $3.45 (-3.36%) | $3.60 | $3.44 | 795.00 K | $284.69 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 | $311.09 M |
| 04/28/2026 | $3.95 | $4.06 (2.78%) | $4.16 | $3.95 | 1.00 M | $335.02 M |
| 04/27/2026 | $3.75 | $4.04 (7.73%) | $4.14 | $3.71 | 1.84 M | $333.37 M |
| 04/24/2026 | $4.00 | $3.66 (-8.5%) | $4.03 | $3.63 | 1.56 M | $302.02 M |
| 04/23/2026 | $3.90 | $4.02 (3.08%) | $4.10 | $3.82 | 2.83 M | $331.72 M |
| 04/22/2026 | $3.83 | $3.96 (3.39%) | $3.97 | $3.76 | 1.13 M | $326.77 M |
| 04/21/2026 | $4.02 | $3.81 (-5.22%) | $4.09 | $3.80 | 1.29 M | $314.39 M |
| 04/20/2026 | $4.08 | $4.05 (-0.74%) | $4.15 | $3.87 | 3.74 M | $334.20 M |
| 04/17/2026 | $3.98 | $4.11 (3.27%) | $4.29 | $3.73 | 25.11 M | $339.15 M |
| 04/16/2026 | $3.13 | $3.18 (1.6%) | $3.22 | $3.10 | 541.64 K | $262.41 M |
| 04/15/2026 | $3.07 | $3.15 (2.61%) | $3.20 | $3.07 | 708.26 K | $259.93 M |
| 04/14/2026 | $3.17 | $3.07 (-3.15%) | $3.29 | $3.04 | 949.70 K | $253.33 M |
| 04/13/2026 | $2.96 | $3.11 (5.07%) | $3.13 | $2.92 | 997.35 K | $256.63 M |
| 04/10/2026 | $2.88 | $3.01 (4.51%) | $3.14 | $2.88 | 1.85 M | $248.38 M |
| 04/09/2026 | $2.70 | $2.86 (5.93%) | $2.87 | $2.64 | 1.64 M | $236.00 M |
| 04/08/2026 | $2.46 | $2.72 (10.57%) | $2.73 | $2.44 | 3.06 M | $224.45 M |
| 04/07/2026 | $2.44 | $2.40 (-1.64%) | $2.49 | $2.30 | 2.85 M | $198.04 M |
| 04/06/2026 | $2.58 | $2.45 (-5.04%) | $2.69 | $2.45 | 1.35 M | $202.17 M |
| 04/02/2026 | $2.60 | $2.58 (-0.77%) | $2.60 | $2.40 | 2.92 M | $212.90 M |
| 04/01/2026 | $2.67 | $2.57 (-3.75%) | $2.69 | $2.40 | 2.57 M | $212.07 M |
| 03/31/2026 | $3.09 | $2.60 (-15.86%) | $3.10 | $2.59 | 2.43 M | $214.55 M |
| 03/30/2026 | $3.27 | $3.12 (-4.59%) | $3.33 | $3.06 | 952.50 K | $257.46 M |
| 03/27/2026 | $3.01 | $3.06 (1.66%) | $3.09 | $3.00 | 931.74 K | $252.50 M |
| 03/26/2026 | $3.02 | $3.04 (0.66%) | $3.13 | $3.00 | 1.30 M | $250.85 M |
| 03/25/2026 | $2.79 | $3.08 (10.39%) | $3.10 | $2.79 | 1.75 M | $254.15 M |
| 03/24/2026 | $2.74 | $2.77 (1.09%) | $2.81 | $2.73 | 913.20 K | $228.57 M |
| 03/23/2026 | $2.67 | $2.78 (4.12%) | $2.79 | $2.62 | 1.17 M | $229.40 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.
