Get the Stockscreener App
3.35
1.18%
-0.04
Paysign Inc Stock (PAYS) Price History
The historical daily chart and data for Paysign Inc stock (PAYS), show that the latest closing stock price as of November 27, 2024, is $3.35.
- Paysign Inc all-time high stock price is $18.67, occurred on July 19, 2019.
- The lowest Paysign Inc stock price recorded was $0.13 on September 03, 2014. Since then, Paysign Inc's stock price has risen over 2,477% to $3.35 now.
- The 52-week high stock price for PAYS is $5.59, representing a 66.87% increase from the current share price, occurred on August 01, 2024.
- The 52-week low stock price for PAYS is $2.22, indicating a -33.73% decrease from the current share price, occurred on December 04, 2023.
- The closing price of Paysign Inc (PAYS) stock in the beginning of 2023 was $1.86. The stock closed the year at $2.58, a gain of over 38.71% for the year.
The table below shows more information about PAYS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $3.44 | $3.33 | $0.1048 | 105,559.0 | -1.18% |
| Nov 26, 2024 | $3.51 | $3.39 | $0.12 | 85,675.0 | -3.14% |
| Nov 25, 2024 | $3.58 | $3.48 | $0.10 | 161,837.0 | +1.16% |
| Nov 22, 2024 | $3.52 | $3.43 | $0.09 | 105,138.0 | +0.58% |
| Nov 21, 2024 | $3.54 | $3.38 | $0.1569 | 146,011.0 | +1.47% |
| Nov 20, 2024 | $3.39 | $3.26 | $0.13 | 171,426.0 | +2.73% |
| Nov 19, 2024 | $3.32 | $3.25 | $0.0707 | 287,792.0 | +0.00% |
| Nov 18, 2024 | $3.40 | $3.19 | $0.21 | 266,856.0 | -2.37% |
| Nov 15, 2024 | $3.55 | $3.33 | $0.215 | 154,521.0 | -4.52% |
| Nov 14, 2024 | $3.69 | $3.54 | $0.16 | 105,595.0 | -3.80% |
| Nov 13, 2024 | $3.85 | $3.67 | $0.18 | 132,050.0 | -4.42% |
| Nov 12, 2024 | $3.96 | $3.78 | $0.18 | 125,115.0 | -0.52% |
| Nov 11, 2024 | $3.98 | $3.67 | $0.308 | 232,380.0 | -2.76% |
| Nov 08, 2024 | $3.99 | $3.83 | $0.16 | 177,121.0 | +1.02% |
| Nov 07, 2024 | $4.05 | $3.81 | $0.238 | 152,892.0 | -2.96% |
| Nov 06, 2024 | $4.09 | $3.83 | $0.26 | 333,617.0 | +6.01% |
| Nov 05, 2024 | $3.85 | $3.64 | $0.2135 | 204,688.0 | +4.64% |
| Nov 04, 2024 | $3.69 | $3.55 | $0.14 | 121,037.0 | +3.39% |
| Nov 01, 2024 | $3.66 | $3.53 | $0.13 | 103,065.0 | -1.94% |
| Oct 31, 2024 | $3.70 | $3.61 | $0.09 | 90,775.0 | -1.10% |
| Oct 30, 2024 | $3.73 | $3.62 | $0.11 | 86,332.0 | -1.62% |
| Oct 29, 2024 | $3.83 | $3.65 | $0.1837 | 190,862.0 | -1.85% |
Paysign Inc Stock (PAYS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Paysign Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAYS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Paysign Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Paysign Inc Stock (PAYS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $4.09 | $3.19 | $0.90 | 3,277,934.0 | -7.20% |
| Oct, 2024 | $4.17 | $3.45 | $0.72 | 3,208,866.0 | -1.63% |
| Sep, 2024 | $4.75 | $3.63 | $1.12 | 2,881,782.0 | -22.57% |
| Aug, 2024 | $5.59 | $4.09 | $1.50 | 3,643,482.0 | -11.07% |
| Jul, 2024 | $5.55 | $3.76 | $1.79 | 4,912,238.0 | +23.67% |
| Jun, 2024 | $4.64 | $3.68 | $0.96 | 2,901,540.0 | -4.86% |
| May, 2024 | $5.09 | $4.42 | $0.67 | 4,230,900.0 | -1.52% |
| Apr, 2024 | $4.75 | $3.71 | $1.04 | 8,541,091.0 | +25.68% |
| Mar, 2024 | $4.53 | $2.70 | $1.83 | 17,300,031.0 | +19.61% |
| Feb, 2024 | $3.34 | $2.83 | $0.51 | 2,760,604.0 | -0.33% |
| Jan, 2024 | $3.35 | $2.40 | $0.95 | 2,850,646.0 | +9.64% |
Paysign Inc Stock (PAYS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.84 | $2.22 | $0.62 | 2,446,535.0 | +19.15% |
| Nov, 2023 | $2.53 | $1.73 | $0.80 | 2,148,709.0 | +27.72% |
| Oct, 2023 | $1.97 | $1.67 | $0.2996 | 1,930,675.0 | -5.64% |
| Sep, 2023 | $2.27 | $1.88 | $0.3946 | 2,486,463.0 | -13.33% |
| Aug, 2023 | $2.35 | $1.74 | $0.6099 | 3,657,061.0 | +17.19% |
| Jul, 2023 | $2.48 | $1.91 | $0.57 | 2,229,366.0 | -21.63% |
| Jun, 2023 | $2.75 | $2.31 | $0.44 | 7,680,199.0 | +2.08% |
| May, 2023 | $3.55 | $2.40 | $1.15 | 2,811,269.0 | -32.39% |
| Apr, 2023 | $3.80 | $3.25 | $0.55 | 2,945,533.0 | -2.20% |
| Mar, 2023 | $3.99 | $3.41 | $0.58 | 3,646,373.0 | -6.44% |
| Feb, 2023 | $3.93 | $3.16 | $0.774 | 2,558,415.0 | +11.82% |
| Jan, 2023 | $3.55 | $2.40 | $1.15 | 2,538,442.0 | +34.50% |
Paysign Inc Stock (PAYS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.00 | $2.20 | $0.80 | 1,544,163.0 | -13.42% |
| Nov, 2022 | $3.10 | $1.96 | $1.14 | 1,961,340.0 | +21.63% |
| Oct, 2022 | $2.59 | $2.05 | $0.54 | 787,368.0 | +3.38% |
| Sep, 2022 | $3.05 | $2.25 | $0.80 | 1,749,903.0 | -23.05% |
| Aug, 2022 | $3.27 | $1.89 | $1.38 | 4,741,365.0 | +60.42% |
| Jul, 2022 | $1.96 | $1.50 | $0.46 | 1,191,089.0 | +26.32% |
| Jun, 2022 | $1.87 | $1.42 | $0.4484 | 1,567,829.0 | -0.65% |
| May, 2022 | $1.94 | $1.15 | $0.785 | 2,967,804.0 | -18.18% |
| Apr, 2022 | $2.06 | $1.69 | $0.37 | 2,321,798.0 | -5.08% |
| Mar, 2022 | $2.50 | $1.81 | $0.69 | 4,563,242.0 | -9.22% |
| Feb, 2022 | $2.49 | $1.94 | $0.55 | 2,686,346.0 | -2.25% |
| Jan, 2022 | $2.33 | $1.61 | $0.72 | 6,512,386.0 | +38.75% |
2.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):