5 DAY PERFORMANCE
+34.52%
1 MONTH PERFORMANCE
+34.28%
3 MONTH PERFORMANCE
-5.85%
6 MONTH PERFORMANCE
-17.11%
YEAR-TO-DATE PERFORMANCE
-6.55%
1 YEAR PERFORMANCE
-28.68%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.67 | $6.43 (-3.67%) | $6.76 | $6.29 | 207.29 K | |
| 11/04/2026 | $6.25 | $6.57 (5.12%) | $6.78 | $6.22 | 691.81 K | $343.61 M |
| 11/03/2026 | $5.92 | $5.99 (1.18%) | $6.08 | $5.74 | 275.74 K | $313.28 M |
| 11/02/2026 | $5.70 | $5.89 (3.33%) | $6.14 | $5.65 | 568.50 K | $308.05 M |
| 10/30/2026 | $5.58 | $5.62 (0.72%) | $5.69 | $5.44 | 350.23 K | $293.93 M |
| 10/29/2026 | $5.40 | $5.58 (3.33%) | $5.69 | $5.40 | 399.89 K | $291.83 M |
| 10/28/2026 | $5.35 | $5.38 (0.56%) | $5.47 | $5.29 | 342.76 K | $281.37 M |
| 10/27/2026 | $5.60 | $5.39 (-3.75%) | $5.61 | $5.35 | 343.37 K | $281.90 M |
| 10/26/2026 | $5.71 | $5.56 (-2.63%) | $5.71 | $5.47 | 254.80 K | $290.79 M |
| 10/23/2026 | $5.84 | $5.74 (-1.71%) | $5.84 | $5.59 | 298.43 K | $300.20 M |
| 10/22/2026 | $5.52 | $5.93 (7.43%) | $5.94 | $5.51 | 440.40 K | $310.14 M |
| 10/21/2026 | $5.47 | $5.53 (1.1%) | $5.63 | $5.41 | 366.13 K | $289.22 M |
| 10/20/2026 | $5.64 | $5.49 (-2.66%) | $5.90 | $5.46 | 419.52 K | $287.13 M |
| 10/19/2026 | $5.67 | $5.66 (-0.18%) | $5.72 | $5.57 | 258.76 K | $296.02 M |
| 10/16/2026 | $5.70 | $5.66 (-0.7%) | $5.93 | $5.61 | 445.85 K | $296.02 M |
| 10/15/2026 | $5.59 | $5.66 (1.25%) | $5.70 | $5.50 | 449.23 K | $296.02 M |
| 10/14/2026 | $5.72 | $5.55 (-2.97%) | $5.74 | $5.50 | 403.30 K | $290.27 M |
| 10/13/2026 | $5.87 | $5.75 (-2.04%) | $5.97 | $5.65 | 233.33 K | $300.73 M |
| 10/12/2026 | $5.77 | $5.78 (0.17%) | $5.88 | $5.77 | 175.90 K | $302.29 M |
| 10/09/2026 | $5.71 | $5.77 (1.05%) | $5.80 | $5.63 | 244.60 K | $301.77 M |
| 10/08/2026 | $5.63 | $5.74 (1.95%) | $5.75 | $5.55 | 227.84 K | $300.20 M |
| 10/07/2026 | $5.49 | $5.71 (4.01%) | $5.80 | $5.49 | 313.05 K | $298.63 M |
| 10/06/2026 | $5.66 | $5.56 (-1.77%) | $5.71 | $5.52 | 243.54 K | $290.79 M |
| 10/05/2026 | $5.42 | $5.63 (3.87%) | $5.77 | $5.41 | 284.60 K | $294.45 M |
| 10/02/2026 | $5.49 | $5.39 (-1.82%) | $5.58 | $5.35 | 332.30 K | $281.90 M |
| 10/01/2026 | $5.60 | $5.44 (-2.86%) | $5.79 | $5.39 | 375.89 K | $284.51 M |
| 09/30/2026 | $5.87 | $5.63 (-4.09%) | $5.91 | $5.61 | 321.49 K | $294.45 M |
| 09/29/2026 | $6.00 | $5.87 (-2.17%) | $6.00 | $5.59 | 478.30 K | $307.00 M |
| 09/28/2026 | $6.37 | $6.02 (-5.49%) | $6.37 | $6.00 | 306.80 K | $314.85 M |
| 09/25/2026 | $6.37 | $6.43 (0.94%) | $6.51 | $6.31 | 245.77 K | $336.29 M |
| 09/24/2026 | $6.46 | $6.38 (-1.24%) | $6.60 | $6.16 | 549.30 K | $333.67 M |
| 09/23/2026 | $6.64 | $6.45 (-2.86%) | $6.64 | $6.31 | 357.90 K | $337.34 M |
| 09/22/2026 | $6.58 | $6.71 (1.98%) | $6.72 | $6.44 | 397.20 K | $350.93 M |
| 09/21/2026 | $6.32 | $6.48 (2.53%) | $6.56 | $6.18 | 407.25 K | $338.90 M |
| 09/18/2026 | $6.22 | $6.23 (0.16%) | $6.31 | $6.12 | 522.14 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 | $6.15 | 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 |
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.
