PAYS - Paysign, Inc.
2.75
0.040 1.455%
Share volume: 267,560
Last Updated: 05-09-2025
Business Services/Services – Misc. Business Services:
4.45%
PREVIOUS CLOSE
CHG
CHG%
$2.71
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $2.82 | $2.82 | $2.83 | $2.83 | $2.61 | $2.61 | $2.75 | $2.75 | 267,560 | $267,560.00 |
| 05-08-2025 | $2.34 | $2.34 | $2.75 | $2.75 | $2.30 | $2.30 | $2.71 | $2.71 | 452,466 | $452,466.00 |
| 05-07-2025 | $2.42 | $2.42 | $2.43 | $2.43 | $2.28 | $2.28 | $2.33 | $2.33 | 87,496 | $87,496.00 |
| 05-06-2025 | $2.45 | $2.45 | $2.47 | $2.47 | $2.36 | $2.36 | $2.40 | $2.40 | 69,778 | $69,778.00 |
| 05-05-2025 | $2.34 | $2.34 | $2.53 | $2.53 | $2.32 | $2.32 | $2.49 | $2.49 | 181,017 | $181,017.00 |
| 05-02-2025 | $2.33 | $2.33 | $2.37 | $2.37 | $2.30 | $2.30 | $2.33 | $2.33 | 122,333 | $122,333.00 |
| 05-01-2025 | $2.41 | $2.41 | $2.41 | $2.41 | $2.28 | $2.28 | $2.30 | $2.30 | 136,139 | $136,139.00 |
| 04-30-2025 | $2.37 | $2.37 | $2.40 | $2.40 | $2.28 | $2.28 | $2.40 | $2.40 | 155,589 | $155,589.00 |
| 04-29-2025 | $2.30 | $2.30 | $2.38 | $2.38 | $2.28 | $2.28 | $2.36 | $2.36 | 119,623 | $119,623.00 |
| 04-28-2025 | $2.30 | $2.30 | $2.36 | $2.36 | $2.29 | $2.29 | $2.32 | $2.32 | 85,890 | $85,890.00 |
