Canada markets open in 8 hours 16 minutes

Paysign, Inc. (PAYS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4700+0.1900 (+4.44%)
At close: 04:00PM EDT
4.5500 +0.08 (+1.79%)
After hours: 06:07PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20244.30004.50004.28004.47004.4700233,500
Apr 22, 20244.42004.70004.25004.28004.2800463,700
Apr 19, 20244.27004.38004.22004.35004.3500529,200
Apr 18, 20244.28004.39004.21004.27004.2700264,600
Apr 17, 20244.37004.37004.20004.24004.2400172,000
Apr 16, 20244.03004.34003.97004.32004.3200645,500
Apr 15, 20244.38004.41003.92004.06004.0600300,900
Apr 12, 20244.42004.46004.25004.36004.3600253,400
Apr 11, 20244.20004.47004.16004.46004.4600209,400
Apr 10, 20244.27004.28004.11004.20004.2000248,200
Apr 09, 20244.21004.39004.20004.33004.3300280,400
Apr 08, 20244.36004.36004.06004.20004.2000352,900
Apr 05, 20244.52004.60004.29004.35004.3500300,800
Apr 04, 20244.47004.70004.30004.53004.5300652,100
Apr 03, 20244.21004.50004.17004.47004.4700584,600
Apr 02, 20244.05004.43004.01004.25004.2500707,100
Apr 01, 20243.74004.28003.71004.11004.11001,299,700
Mar 28, 20244.05004.10003.45003.66003.66001,486,400
Mar 27, 20243.81004.53003.77004.00004.000013,259,600
Mar 26, 20243.33003.47003.33003.38003.3800307,700
Mar 25, 20243.35003.39003.30003.32003.3200122,400
Mar 22, 20243.25003.34003.16003.29003.290075,500
Mar 21, 20243.37003.39003.23003.25003.2500126,200
Mar 20, 20243.26003.37003.21003.37003.3700223,900
Mar 19, 20243.10003.29003.10003.25003.2500126,600
Mar 18, 20243.12003.15003.05003.08003.0800112,700
Mar 15, 20242.89003.10002.89003.10003.1000275,700
Mar 14, 20243.04003.09002.86002.89002.8900186,700
Mar 13, 20243.02003.07002.97003.04003.040094,000
Mar 12, 20243.02003.03002.97003.02003.020070,200
Mar 11, 20242.95003.05002.94003.02003.0200103,000
Mar 08, 20243.14003.25002.93002.95002.9500129,200
Mar 07, 20242.92003.08002.91003.05003.0500170,900
Mar 06, 20242.88002.93002.83002.93002.9300101,500
Mar 05, 20242.77002.95002.70002.86002.8600102,700
Mar 04, 20242.93002.93002.73002.78002.7800152,400
Mar 01, 20243.06003.06002.87002.88002.8800161,500
Feb 29, 20243.11003.15003.02003.06003.060089,800
Feb 28, 20243.28003.28003.02003.05003.050072,300
Feb 27, 20243.30003.34003.29003.32003.320075,200
Feb 26, 20243.25003.34003.24003.31003.3100148,400
Feb 23, 20243.24003.27003.20003.25003.2500145,300
Feb 22, 20243.10003.25003.10003.23003.2300262,300
Feb 21, 20243.01003.11003.01003.08003.080090,900
Feb 20, 20243.04003.05002.98003.02003.0200113,700
Feb 16, 20243.09003.09002.95003.04003.0400119,000
Feb 15, 20242.90003.10002.90003.09003.090086,900
Feb 14, 20243.01003.03002.91002.98002.980081,100
Feb 13, 20243.09003.10002.97003.00003.0000146,400
Feb 12, 20243.11003.21003.11003.17003.1700111,200
Feb 09, 20243.16003.16003.07003.14003.1400113,700
Feb 08, 20243.24003.26003.15003.15003.1500130,100
Feb 07, 20243.13003.26003.02003.23003.2300303,700
Feb 06, 20242.90003.12002.90003.10003.1000116,400
Feb 05, 20242.95002.95002.87002.91002.9100130,700
Feb 02, 20243.06003.11002.83003.00003.0000239,100
Feb 01, 20243.12003.19003.04003.13003.1300191,700
Jan 31, 20243.10003.13002.98003.07003.0700226,900
Jan 30, 20243.00003.12002.95003.06003.0600118,800
Jan 29, 20243.15003.15002.80002.97002.9700209,800
Jan 26, 20242.91003.35002.91003.11003.1100751,200
Jan 25, 20242.84002.87002.79002.86002.860086,600
Jan 24, 20242.79002.85002.76002.84002.8400130,700
Jan 23, 20242.72002.80002.65002.75002.7500107,200
Jan 22, 20242.54002.67002.51002.64002.640072,200
Jan 19, 20242.58002.59002.48002.50002.500052,300
Jan 18, 20242.57002.59002.52002.56002.560057,700
Jan 17, 20242.54002.58002.50002.57002.5700117,700
Jan 16, 20242.56002.59002.53002.56002.560074,600
Jan 12, 20242.65002.68002.55002.56002.560068,600
Jan 11, 20242.62002.63002.55002.62002.6200109,500
Jan 10, 20242.55002.63002.55002.63002.630051,700
Jan 09, 20242.47002.59002.40002.56002.5600107,100
Jan 08, 20242.55002.66002.55002.65002.650079,800
Jan 05, 20242.56002.63002.54002.57002.5700190,300
Jan 04, 20242.67002.68002.53002.57002.570078,400
Jan 03, 20242.70002.75002.63002.63002.630092,900
Jan 02, 20242.79002.79002.60002.67002.670088,200
Dec 29, 20232.77002.82002.73002.80002.800082,300
Dec 28, 20232.75002.80002.71002.78002.7800180,200
Dec 27, 20232.65002.84002.65002.77002.7700200,900
Dec 26, 20232.69002.70002.64002.67002.670073,900
Dec 22, 20232.73002.74002.65002.68002.680080,600
Dec 21, 20232.66002.75002.61002.70002.700088,100
Dec 20, 20232.60002.74002.54002.61002.6100201,100
Dec 19, 20232.57002.68002.52002.62002.6200110,400
Dec 18, 20232.57002.62002.52002.57002.570080,000
Dec 15, 20232.76002.76002.53002.55002.5500324,100
Dec 14, 20232.60002.78002.60002.72002.7200162,300
Dec 13, 20232.49002.56002.44002.55002.5500252,800
Dec 12, 20232.49002.51002.42002.46002.460073,200
Dec 11, 20232.43002.51002.41002.47002.470065,200
Dec 08, 20232.35002.49002.35002.43002.430057,300
Dec 07, 20232.29002.37002.29002.35002.350051,200
Dec 06, 20232.29002.41002.23002.31002.3100161,000
Dec 05, 20232.29002.35002.25002.29002.290051,400
Dec 04, 20232.37002.37002.22002.31002.310069,100
Dec 01, 20232.33002.40002.33002.37002.370069,800
Nov 30, 20232.38002.40002.32002.35002.350045,700
Nov 29, 20232.41002.48002.36002.37002.370082,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...