5 DAY PERFORMANCE
-19.66%
1 MONTH PERFORMANCE
+11.01%
3 MONTH PERFORMANCE
+6.33%
6 MONTH PERFORMANCE
-26.46%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-49.40%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.23 | $9.24 (0.11%) | $9.35 | $9.06 | 99.92 K | $511.24 M |
| 05/05/2026 | $9.09 | $9.12 (0.33%) | $9.29 | $8.82 | 234.88 K | $507.07 M |
| 05/04/2026 | $9.44 | $9.09 (-3.71%) | $9.68 | $9.09 | 280.30 K | $505.40 M |
| 05/01/2026 | $9.20 | $9.41 (2.28%) | $9.46 | $9.01 | 290.82 K | $523.20 M |
| 04/30/2026 | $8.88 | $9.04 (1.8%) | $9.08 | $8.71 | 224.00 K | $502.62 M |
| 04/29/2026 | $8.98 | $8.97 (-0.11%) | $9.12 | $8.85 | 199.35 K | $498.73 M |
| 04/28/2026 | $8.84 | $9.02 (2.04%) | $9.12 | $8.84 | 232.04 K | $501.51 M |
| 04/27/2026 | $8.63 | $8.80 (1.97%) | $8.95 | $8.63 | 216.10 K | $489.28 M |
| 04/24/2026 | $8.50 | $8.71 (2.47%) | $8.73 | $8.29 | 200.82 K | $484.28 M |
| 04/23/2026 | $9.14 | $8.56 (-6.35%) | $9.14 | $8.51 | 231.15 K | $475.94 M |
| 04/22/2026 | $9.07 | $9.24 (1.87%) | $9.27 | $9.05 | 237.46 K | $513.74 M |
| 04/21/2026 | $9.24 | $9.01 (-2.49%) | $9.39 | $9.00 | 293.49 K | $500.96 M |
| 04/20/2026 | $8.87 | $9.18 (3.49%) | $9.38 | $8.87 | 407.51 K | $510.41 M |
| 04/17/2026 | $8.85 | $8.85 (0%) | $9.03 | $8.77 | 360.65 K | $492.06 M |
| 04/16/2026 | $8.49 | $8.62 (1.53%) | $8.75 | $8.49 | 314.53 K | $479.27 M |
| 04/15/2026 | $8.34 | $8.49 (1.8%) | $8.62 | $8.30 | 381.81 K | $472.04 M |
| 04/14/2026 | $7.98 | $8.25 (3.38%) | $8.33 | $7.98 | 354.70 K | $458.70 M |
| 04/13/2026 | $7.34 | $7.91 (7.77%) | $8.04 | $7.34 | 437.02 K | $439.80 M |
| 04/10/2026 | $7.35 | $7.40 (0.68%) | $7.64 | $7.33 | 447.03 K | $411.44 M |
| 04/09/2026 | $7.10 | $7.34 (3.38%) | $7.39 | $7.05 | 492.70 K | $408.10 M |
| 04/08/2026 | $6.97 | $7.19 (3.16%) | $7.40 | $6.97 | 566.54 K | $399.76 M |
| 04/07/2026 | $6.80 | $6.55 (-3.68%) | $6.85 | $6.45 | 620.61 K | $364.18 M |
| 04/06/2026 | $6.80 | $6.81 (0.15%) | $7.21 | $6.80 | 360.60 K | $378.64 M |
| 04/02/2026 | $6.51 | $6.84 (5.07%) | $7.02 | $6.45 | 455.31 K | $380.30 M |
| 04/01/2026 | $6.80 | $6.71 (-1.32%) | $6.92 | $6.52 | 435.58 K | $373.08 M |
| 03/31/2026 | $6.83 | $6.81 (-0.29%) | $6.87 | $6.59 | 339.10 K | $378.64 M |
| 03/30/2026 | $6.63 | $6.67 (0.6%) | $6.78 | $6.59 | 320.51 K | $370.85 M |
| 03/27/2026 | $6.79 | $6.62 (-2.5%) | $6.83 | $6.53 | 288.79 K | $368.07 M |
| 03/26/2026 | $6.80 | $6.88 (1.18%) | $6.98 | $6.79 | 192.20 K | $382.53 M |
| 03/25/2026 | $7.13 | $6.87 (-3.65%) | $7.21 | $6.83 | 210.20 K | $381.97 M |
| 03/24/2026 | $7.00 | $6.96 (-0.57%) | $7.04 | $6.80 | 329.70 K | $386.98 M |
| 03/23/2026 | $7.03 | $7.13 (1.42%) | $7.23 | $6.88 | 472.20 K | $396.43 M |
| 03/20/2026 | $7.02 | $6.91 (-1.57%) | $7.16 | $6.82 | 513.20 K | $384.20 M |
| 03/19/2026 | $6.87 | $6.93 (0.87%) | $7.04 | $6.72 | 271.80 K | $385.31 M |
| 03/18/2026 | $7.12 | $6.98 (-1.97%) | $7.31 | $6.93 | 234.04 K | $388.09 M |
| 03/17/2026 | $7.07 | $7.23 (2.26%) | $7.40 | $7.07 | 349.40 K | $401.99 M |
| 03/16/2026 | $7.00 | $6.99 (-0.14%) | $7.08 | $6.90 | 260.13 K | $388.64 M |
| 03/13/2026 | $7.02 | $6.92 (-1.42%) | $7.12 | $6.70 | 402.80 K | $384.75 M |
| 03/12/2026 | $7.12 | $6.99 (-1.83%) | $7.31 | $6.95 | 323.10 K | $388.64 M |
| 03/11/2026 | $7.44 | $7.32 (-1.61%) | $7.61 | $7.16 | 330.90 K | $406.99 M |
| 03/10/2026 | $7.46 | $7.42 (-0.54%) | $7.60 | $7.23 | 389.52 K | $412.55 M |
| 03/09/2026 | $7.29 | $7.56 (3.7%) | $7.62 | $7.11 | 412.80 K | $420.34 M |
| 03/06/2026 | $7.54 | $7.55 (0.13%) | $7.56 | $7.30 | 345.00 K | $419.78 M |
| 03/05/2026 | $7.32 | $7.71 (5.33%) | $7.84 | $7.20 | 471.64 K | $428.68 M |
| 03/04/2026 | $7.52 | $7.41 (-1.46%) | $7.82 | $7.40 | 583.48 K | $412.00 M |
| 03/03/2026 | $6.74 | $7.46 (10.68%) | $7.67 | $6.40 | 1.36 M | $414.78 M |
| 03/02/2026 | $6.01 | $6.21 (3.33%) | $6.40 | $6.00 | 521.23 K | $345.28 M |
| 02/27/2026 | $6.33 | $6.26 (-1.11%) | $6.41 | $6.08 | 480.51 K | $360.58 M |
| 02/26/2026 | $6.44 | $6.51 (1.09%) | $6.66 | $6.23 | 599.00 K | $374.98 M |
| 02/25/2026 | $6.13 | $6.41 (4.57%) | $6.43 | $6.00 | 406.14 K | $369.22 M |
| 02/24/2026 | $5.98 | $6.01 (0.5%) | $6.13 | $5.95 | 446.21 K | $346.18 M |
| 02/23/2026 | $6.22 | $6.02 (-3.22%) | $6.33 | $5.97 | 478.55 K | $346.75 M |
| 02/20/2026 | $6.23 | $6.27 (0.64%) | $6.47 | $6.18 | 381.11 K | $361.15 M |
| 02/19/2026 | $6.35 | $6.31 (-0.63%) | $6.46 | $6.20 | 460.64 K | $363.46 M |
| 02/18/2026 | $6.24 | $6.47 (3.69%) | $6.52 | $6.24 | 395.30 K | $372.67 M |
| 02/17/2026 | $6.15 | $6.24 (1.46%) | $6.38 | $6.06 | 446.42 K | $359.42 M |
| 02/13/2026 | $6.41 | $6.11 (-4.68%) | $6.42 | $6.09 | 635.00 K | $351.94 M |
| 02/12/2026 | $6.99 | $6.34 (-9.3%) | $7.04 | $6.28 | 716.72 K | $365.18 M |
| 02/11/2026 | $7.23 | $6.98 (-3.46%) | $7.27 | $6.81 | 523.43 K | $402.05 M |
| 02/10/2026 | $7.05 | $7.20 (2.13%) | $7.39 | $7.01 | 392.62 K | $414.72 M |
| 02/09/2026 | $7.08 | $7.05 (-0.42%) | $7.25 | $6.93 | 379.62 K | $406.08 M |
| 02/06/2026 | $6.61 | $7.11 (7.56%) | $7.16 | $6.61 | 505.34 K | $409.54 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.
