5 DAY PERFORMANCE
+20.77%
1 MONTH PERFORMANCE
+10.04%
3 MONTH PERFORMANCE
+11.50%
6 MONTH PERFORMANCE
+9.41%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-45.45%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.32 | $6.33 (0.23%) | $6.34 | $6.18 | 84.08 K | $330.01 M |
| 09/18/2026 | $6.22 | $6.23 (0.16%) | $6.31 | $6.12 | 522.13 K | $325.83 M |
| 09/17/2026 | $6.41 | $6.26 (-2.34%) | $6.41 | $6.18 | 235.10 K | $327.40 M |
| 09/16/2026 | $6.31 | $6.26 (-0.79%) | $6.35 | $6.14 | 293.00 K | $327.40 M |
| 09/15/2026 | $6.53 | $6.34 (-2.91%) | $6.53 | $6.27 | 284.00 K | $331.58 M |
| 09/14/2026 | $6.38 | $6.53 (2.35%) | $6.59 | $6.29 | 381.05 K | $341.52 M |
| 09/11/2026 | $6.36 | $6.34 (-0.31%) | $6.41 | $6.29 | 221.75 K | $331.58 M |
| 09/10/2026 | $6.16 | $6.25 (1.46%) | $6.31 | $6.13 | 294.85 K | $326.88 M |
| 09/09/2026 | $6.50 | $6.20 (-4.62%) | $6.50 | $6.17 | 263.08 K | $324.26 M |
| 09/08/2026 | $6.66 | $6.52 (-2.1%) | $6.66 | $6.41 | 407.30 K | $341.00 M |
| 09/04/2026 | $6.68 | $6.71 (0.45%) | $6.74 | $6.55 | 347.85 K | $350.93 M |
| 09/03/2026 | $6.73 | $6.79 (0.89%) | $6.89 | $6.57 | 350.82 K | $355.12 M |
| 09/02/2026 | $6.23 | $6.62 (6.26%) | $6.67 | $6.22 | 404.23 K | $346.23 M |
| 09/01/2026 | $6.36 | $6.22 (-2.2%) | $6.43 | $6.22 | 424.35 K | $325.31 M |
| 08/31/2026 | $6.69 | $6.44 (-3.74%) | $6.73 | $6.40 | 384.59 K | $336.81 M |
| 08/28/2026 | $6.75 | $6.79 (0.59%) | $6.84 | $6.63 | 217.30 K | $355.12 M |
| 08/27/2026 | $6.82 | $6.72 (-1.47%) | $6.94 | $6.63 | 384.75 K | $351.46 M |
| 08/26/2026 | $6.82 | $6.78 (-0.59%) | $6.85 | $6.63 | 231.33 K | $354.59 M |
| 08/25/2026 | $6.64 | $6.82 (2.71%) | $6.84 | $6.50 | 214.04 K | $356.69 M |
| 08/24/2026 | $6.90 | $6.65 (-3.62%) | $6.91 | $6.65 | 351.01 K | $347.80 M |
| 08/21/2026 | $6.62 | $6.87 (3.78%) | $6.91 | $6.60 | 344.53 K | $359.30 M |
| 08/20/2026 | $6.72 | $6.59 (-1.93%) | $6.75 | $6.48 | 263.21 K | $344.66 M |
| 08/19/2026 | $6.56 | $6.74 (2.74%) | $6.84 | $6.52 | 331.32 K | $352.50 M |
| 08/18/2026 | $6.76 | $6.52 (-3.55%) | $6.87 | $6.50 | 449.91 K | $341.00 M |
| 08/17/2026 | $6.66 | $6.71 (0.75%) | $6.99 | $6.52 | 525.80 K | $350.93 M |
| 08/14/2026 | $7.75 | $6.64 (-14.32%) | $7.76 | $6.31 | 1.65 M | $347.27 M |
| 08/13/2026 | $6.76 | $7.91 (17.01%) | $8.21 | $6.62 | 853.30 K | $413.69 M |
| 08/12/2026 | $6.79 | $6.87 (1.18%) | $6.96 | $6.65 | 445.80 K | $359.30 M |
| 08/11/2026 | $7.19 | $6.89 (-4.17%) | $7.37 | $6.83 | 411.40 K | $352.67 M |
| 08/10/2026 | $7.22 | $7.14 (-1.11%) | $7.28 | $6.97 | 308.30 K | $365.47 M |
| 08/07/2026 | $7.54 | $7.32 (-2.92%) | $7.61 | $7.21 | 289.10 K | $374.68 M |
| 08/06/2026 | $8.03 | $7.52 (-6.35%) | $8.03 | $7.22 | 401.14 K | $384.92 M |
| 08/05/2026 | $7.94 | $8.03 (1.13%) | $8.14 | $7.82 | 309.21 K | $411.03 M |
| 08/04/2026 | $7.72 | $7.90 (2.33%) | $8.00 | $7.69 | 246.03 K | $404.37 M |
| 08/03/2026 | $8.30 | $7.84 (-5.54%) | $8.42 | $7.80 | 245.40 K | $401.30 M |
| 07/31/2026 | $8.29 | $8.08 (-2.53%) | $8.47 | $8.00 | 226.62 K | $413.58 M |
| 07/30/2026 | $8.80 | $8.47 (-3.75%) | $8.80 | $8.34 | 211.20 K | $433.55 M |
| 07/29/2026 | $8.73 | $8.64 (-1.03%) | $8.90 | $8.57 | 327.17 K | $442.25 M |
| 07/28/2026 | $8.67 | $9.03 (4.15%) | $9.12 | $8.63 | 297.03 K | $462.21 M |
| 07/27/2026 | $8.10 | $8.58 (5.93%) | $8.78 | $8.06 | 280.53 K | $439.18 M |
| 07/24/2026 | $7.86 | $7.95 (1.15%) | $8.07 | $7.73 | 192.90 K | $406.93 M |
| 07/23/2026 | $7.79 | $7.75 (-0.51%) | $7.86 | $7.62 | 310.41 K | $396.69 M |
| 07/22/2026 | $8.19 | $7.89 (-3.66%) | $8.19 | $7.79 | 155.30 K | $403.86 M |
| 07/21/2026 | $8.11 | $8.13 (0.25%) | $8.28 | $7.97 | 243.57 K | $416.14 M |
| 07/20/2026 | $8.10 | $8.17 (0.86%) | $8.37 | $7.97 | 177.45 K | $418.19 M |
| 07/17/2026 | $8.29 | $8.15 (-1.69%) | $8.39 | $8.07 | 168.08 K | $417.17 M |
| 07/16/2026 | $8.57 | $8.45 (-1.4%) | $8.60 | $8.37 | 142.24 K | $432.52 M |
| 07/15/2026 | $8.27 | $8.47 (2.42%) | $8.65 | $8.14 | 305.60 K | $433.55 M |
| 07/14/2026 | $8.02 | $8.02 (0%) | $8.12 | $7.84 | 179.20 K | $410.51 M |
| 07/13/2026 | $8.19 | $8.16 (-0.37%) | $8.44 | $8.04 | 170.62 K | $417.68 M |
| 07/10/2026 | $7.97 | $8.07 (1.25%) | $8.13 | $7.91 | 188.66 K | $413.07 M |
| 07/09/2026 | $7.69 | $7.90 (2.73%) | $7.92 | $7.66 | 171.31 K | $404.37 M |
| 07/08/2026 | $7.89 | $7.77 (-1.52%) | $7.91 | $7.59 | 207.15 K | $397.72 M |
| 07/07/2026 | $8.48 | $8.08 (-4.72%) | $8.50 | $8.07 | 203.20 K | $413.58 M |
| 07/06/2026 | $8.35 | $8.37 (0.24%) | $8.54 | $8.11 | 271.10 K | $428.43 M |
| 07/02/2026 | $7.97 | $8.41 (5.52%) | $8.54 | $7.97 | 392.20 K | $430.48 M |
| 07/01/2026 | $7.57 | $7.88 (4.1%) | $8.01 | $7.57 | 371.40 K | $403.35 M |
| 06/30/2026 | $7.36 | $7.47 (1.49%) | $7.60 | $7.18 | 251.93 K | $382.36 M |
| 06/29/2026 | $7.40 | $7.37 (-0.41%) | $7.57 | $7.30 | 376.60 K | $377.24 M |
| 06/26/2026 | $6.70 | $7.42 (10.75%) | $7.42 | $6.68 | 895.60 K | $379.80 M |
| 06/25/2026 | $6.75 | $6.63 (-1.78%) | $6.89 | $6.55 | 209.94 K | $339.36 M |
| 06/24/2026 | $6.60 | $6.75 (2.27%) | $6.92 | $6.60 | 337.40 K | $345.51 M |
| 06/23/2026 | $6.60 | $6.55 (-0.76%) | $6.67 | $6.51 | 321.17 K | $335.27 M |
| 06/22/2026 | $6.80 | $6.68 (-1.76%) | $6.87 | $6.64 | 263.63 K | $341.92 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.
