5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
-29.07%
3 MONTH PERFORMANCE
-36.50%
6 MONTH PERFORMANCE
-37.48%
YEAR-TO-DATE PERFORMANCE
-36.50%
1 YEAR PERFORMANCE
+5.48%
PaySign Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $3.37 | $3.27 (-2.97%) | $3.44 | $3.26 | 212.60 K | $179.19 M |
| 02/17/2026 | $3.37 | $3.36 (-0.3%) | $3.46 | $3.29 | 414.23 K | $184.12 M |
| 02/13/2026 | $3.34 | $3.39 (1.5%) | $3.51 | $3.34 | 295.85 K | $185.76 M |
| 02/12/2026 | $3.44 | $3.32 (-3.49%) | $3.44 | $3.32 | 325.23 K | $181.93 M |
| 02/11/2026 | $3.49 | $3.39 (-2.87%) | $3.49 | $3.25 | 421.03 K | $185.76 M |
| 02/10/2026 | $3.64 | $3.46 (-4.95%) | $3.70 | $3.45 | 502.60 K | $189.60 M |
| 02/09/2026 | $3.72 | $3.62 (-2.69%) | $3.81 | $3.61 | 674.61 K | $198.37 M |
| 02/06/2026 | $3.58 | $3.72 (3.91%) | $3.73 | $3.58 | 388.50 K | $203.85 M |
| 02/05/2026 | $3.65 | $3.54 (-3.01%) | $3.71 | $3.53 | 492.90 K | $193.98 M |
| 02/04/2026 | $3.82 | $3.70 (-3.14%) | $3.91 | $3.69 | 370.60 K | $202.75 M |
| 02/03/2026 | $4.17 | $3.79 (-9.11%) | $4.18 | $3.77 | 915.33 K | $207.68 M |
| 02/02/2026 | $4.18 | $4.16 (-0.48%) | $4.32 | $4.15 | 246.20 K | $227.96 M |
| 01/30/2026 | $4.16 | $4.17 (0.24%) | $4.28 | $4.05 | 223.81 K | $228.51 M |
| 01/29/2026 | $4.31 | $4.19 (-2.78%) | $4.31 | $4.15 | 247.20 K | $229.60 M |
| 01/28/2026 | $4.36 | $4.26 (-2.29%) | $4.39 | $4.15 | 357.35 K | $233.44 M |
| 01/27/2026 | $4.51 | $4.36 (-3.33%) | $4.55 | $4.30 | 343.51 K | $238.92 M |
| 01/26/2026 | $4.50 | $4.49 (-0.22%) | $4.52 | $4.42 | 249.34 K | $246.04 M |
| 01/23/2026 | $4.55 | $4.50 (-1.1%) | $4.55 | $4.42 | 235.99 K | $246.59 M |
| 01/22/2026 | $4.39 | $4.56 (3.87%) | $4.57 | $4.39 | 295.10 K | $249.88 M |
| 01/21/2026 | $4.45 | $4.35 (-2.25%) | $4.49 | $4.30 | 260.84 K | $238.37 M |
| 01/20/2026 | $4.52 | $4.42 (-2.21%) | $4.57 | $4.41 | 320.22 K | $242.21 M |
| 01/16/2026 | $4.73 | $4.61 (-2.54%) | $4.73 | $4.51 | 491.61 K | $252.62 M |
| 01/15/2026 | $4.84 | $4.72 (-2.48%) | $4.89 | $4.65 | 385.91 K | $258.64 M |
| 01/14/2026 | $4.83 | $4.80 (-0.62%) | $4.93 | $4.79 | 468.25 K | $263.03 M |
| 01/13/2026 | $4.93 | $4.82 (-2.23%) | $4.99 | $4.80 | 229.53 K | $264.12 M |
| 01/12/2026 | $4.88 | $4.92 (0.82%) | $4.93 | $4.70 | 288.90 K | $269.60 M |
| 01/09/2026 | $4.89 | $4.88 (-0.2%) | $5.00 | $4.81 | 231.40 K | $267.41 M |
| 01/08/2026 | $4.86 | $4.86 (0%) | $4.94 | $4.81 | 136.50 K | $266.32 M |
| 01/07/2026 | $4.84 | $4.90 (1.24%) | $4.94 | $4.80 | 235.31 K | $268.51 M |
| 01/06/2026 | $5.05 | $4.84 (-4.16%) | $5.05 | $4.83 | 293.72 K | $265.22 M |
| 01/05/2026 | $4.96 | $5.05 (1.81%) | $5.11 | $4.94 | 291.95 K | $276.73 M |
| 01/02/2026 | $5.16 | $4.96 (-3.88%) | $5.23 | $4.92 | 361.72 K | $271.80 M |
| 12/31/2025 | $5.13 | $5.15 (0.39%) | $5.17 | $5.04 | 263.15 K | $282.21 M |
| 12/30/2025 | $5.17 | $5.15 (-0.39%) | $5.23 | $5.10 | 250.23 K | $282.21 M |
| 12/29/2025 | $5.24 | $5.17 (-1.34%) | $5.28 | $5.15 | 191.22 K | $283.30 M |
| 12/26/2025 | $5.37 | $5.26 (-2.05%) | $5.37 | $5.22 | 220.90 K | $288.23 M |
| 12/24/2025 | $5.24 | $5.36 (2.29%) | $5.38 | $5.20 | 183.34 K | $293.71 M |
| 12/23/2025 | $5.35 | $5.23 (-2.24%) | $5.36 | $5.11 | 256.37 K | $286.59 M |
| 12/22/2025 | $5.33 | $5.36 (0.56%) | $5.41 | $5.31 | 363.30 K | $293.71 M |
| 12/19/2025 | $5.47 | $5.32 (-2.74%) | $5.59 | $5.27 | 476.60 K | $291.52 M |
| 12/18/2025 | $5.42 | $5.49 (1.29%) | $5.60 | $5.42 | 232.00 K | $300.84 M |
| 12/17/2025 | $5.44 | $5.38 (-1.1%) | $5.54 | $5.35 | 280.52 K | $294.81 M |
| 12/16/2025 | $5.32 | $5.45 (2.44%) | $5.51 | $5.21 | 247.01 K | $298.65 M |
| 12/15/2025 | $5.53 | $5.36 (-3.07%) | $5.53 | $5.34 | 319.74 K | $293.71 M |
| 12/12/2025 | $5.53 | $5.49 (-0.72%) | $5.56 | $5.46 | 303.22 K | $300.84 M |
| 12/11/2025 | $5.37 | $5.52 (2.79%) | $5.60 | $5.36 | 374.89 K | $302.48 M |
| 12/10/2025 | $5.18 | $5.41 (4.44%) | $5.46 | $5.11 | 345.50 K | $296.45 M |
| 12/09/2025 | $5.13 | $5.19 (1.17%) | $5.28 | $5.13 | 172.80 K | $284.40 M |
| 12/08/2025 | $5.37 | $5.13 (-4.47%) | $5.37 | $5.01 | 318.72 K | $281.11 M |
| 12/05/2025 | $5.33 | $5.33 (0%) | $5.50 | $5.29 | 237.53 K | $292.07 M |
| 12/04/2025 | $5.25 | $5.33 (1.52%) | $5.37 | $5.24 | 269.90 K | $292.07 M |
| 12/03/2025 | $5.07 | $5.26 (3.75%) | $5.28 | $5.04 | 272.20 K | $288.23 M |
| 12/02/2025 | $5.07 | $5.05 (-0.39%) | $5.09 | $5.00 | 292.60 K | $276.73 M |
| 12/01/2025 | $5.17 | $5.01 (-3.09%) | $5.18 | $5.00 | 348.53 K | $274.54 M |
| 11/28/2025 | $5.22 | $5.21 (-0.19%) | $5.27 | $5.17 | 193.00 K | $285.50 M |
| 11/26/2025 | $5.17 | $5.23 (1.16%) | $5.29 | $5.13 | 377.74 K | $286.59 M |
| 11/25/2025 | $5.08 | $5.17 (1.77%) | $5.23 | $5.06 | 268.23 K | $283.30 M |
| 11/24/2025 | $5.12 | $5.08 (-0.78%) | $5.17 | $4.95 | 369.30 K | $278.37 M |
| 11/21/2025 | $5.01 | $5.13 (2.4%) | $5.21 | $4.99 | 359.50 K | $281.11 M |
| 11/20/2025 | $5.32 | $5.05 (-5.08%) | $5.53 | $5.04 | 607.94 K | $276.73 M |
| 11/19/2025 | $5.04 | $5.15 (2.18%) | $5.34 | $4.99 | 623.70 K | $282.21 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.
