5 DAY PERFORMANCE
-38.65%
1 MONTH PERFORMANCE
-27.95%
3 MONTH PERFORMANCE
-29.75%
6 MONTH PERFORMANCE
-21.29%
YEAR-TO-DATE PERFORMANCE
-23.01%
1 YEAR PERFORMANCE
-33.57%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.77 | $4.56 (-4.4%) | $4.81 | $4.45 | 715.42 K | $379.78 M |
| 11/04/2026 | $4.59 | $4.75 (3.49%) | $4.79 | $4.59 | 413.45 K | $395.61 M |
| 11/03/2026 | $4.70 | $4.52 (-3.83%) | $4.74 | $4.51 | 357.84 K | $376.45 M |
| 11/02/2026 | $4.60 | $4.70 (2.17%) | $4.76 | $4.56 | 536.62 K | $391.44 M |
| 10/30/2026 | $4.43 | $4.58 (3.39%) | $4.60 | $4.37 | 298.20 K | $381.45 M |
| 10/29/2026 | $4.42 | $4.42 (0%) | $4.54 | $4.28 | 509.75 K | $368.12 M |
| 10/28/2026 | $4.29 | $4.42 (3.03%) | $4.45 | $4.18 | 554.82 K | $368.12 M |
| 10/27/2026 | $4.25 | $4.29 (0.94%) | $4.30 | $4.10 | 404.94 K | $357.29 M |
| 10/26/2026 | $4.36 | $4.21 (-3.44%) | $4.36 | $4.16 | 317.02 K | $350.63 M |
| 10/23/2026 | $4.28 | $4.36 (1.87%) | $4.37 | $4.23 | 406.20 K | $363.12 M |
| 10/22/2026 | $4.15 | $4.33 (4.34%) | $4.35 | $4.15 | 430.32 K | $360.63 M |
| 10/21/2026 | $4.06 | $4.16 (2.46%) | $4.21 | $4.06 | 361.00 K | $346.47 M |
| 10/20/2026 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.06 | 355.70 K | $338.97 M |
| 10/19/2026 | $4.07 | $4.15 (1.97%) | $4.20 | $4.01 | 523.42 K | $345.63 M |
| 10/16/2026 | $4.17 | $4.03 (-3.36%) | $4.17 | $3.93 | 365.45 K | $335.64 M |
| 10/15/2026 | $4.04 | $4.19 (3.71%) | $4.24 | $4.02 | 438.27 K | $348.97 M |
| 10/14/2026 | $3.88 | $4.00 (3.09%) | $4.00 | $3.83 | 374.14 K | $333.14 M |
| 10/13/2026 | $3.84 | $3.95 (2.86%) | $4.01 | $3.84 | 394.72 K | $328.98 M |
| 10/12/2026 | $3.86 | $3.82 (-1.04%) | $3.89 | $3.78 | 238.30 K | $318.15 M |
| 10/09/2026 | $3.88 | $3.87 (-0.26%) | $3.89 | $3.81 | 154.34 K | $322.31 M |
| 10/08/2026 | $3.81 | $3.87 (1.57%) | $3.89 | $3.81 | 378.23 K | $322.31 M |
| 10/07/2026 | $3.83 | $3.81 (-0.52%) | $3.86 | $3.79 | 147.50 K | $317.32 M |
| 10/06/2026 | $3.93 | $3.83 (-2.54%) | $3.93 | $3.83 | 168.11 K | $318.98 M |
| 10/05/2026 | $3.80 | $3.90 (2.63%) | $3.93 | $3.80 | 276.12 K | $324.81 M |
| 10/02/2026 | $3.78 | $3.82 (1.06%) | $3.82 | $3.68 | 384.20 K | $318.15 M |
| 10/01/2026 | $3.64 | $3.73 (2.47%) | $3.77 | $3.64 | 309.40 K | $310.65 M |
| 09/30/2026 | $3.75 | $3.62 (-3.47%) | $3.78 | $3.60 | 637.35 K | $301.49 M |
| 09/29/2026 | $3.74 | $3.72 (-0.53%) | $3.75 | $3.68 | 718.82 K | $309.82 M |
| 09/28/2026 | $3.76 | $3.75 (-0.27%) | $3.78 | $3.67 | 444.92 K | $312.32 M |
| 09/25/2026 | $3.94 | $3.79 (-3.81%) | $3.94 | $3.75 | 383.63 K | $315.65 M |
| 09/24/2026 | $3.81 | $3.93 (3.15%) | $3.99 | $3.78 | 350.81 K | $327.31 M |
| 09/23/2026 | $3.86 | $3.80 (-1.55%) | $3.88 | $3.75 | 392.90 K | $316.48 M |
| 09/22/2026 | $3.95 | $3.89 (-1.52%) | $3.97 | $3.72 | 390.31 K | $323.98 M |
| 09/21/2026 | $4.00 | $3.93 (-1.75%) | $4.01 | $3.85 | 338.20 K | $327.31 M |
| 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 |
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.
