5 DAY PERFORMANCE
+10.76%
1 MONTH PERFORMANCE
+60.27%
3 MONTH PERFORMANCE
+233.33%
6 MONTH PERFORMANCE
+117.13%
YEAR-TO-DATE PERFORMANCE
+135.10%
1 YEAR PERFORMANCE
+64.73%
PaySign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $6.86 | $7.10 (3.5%) | $7.25 | $6.77 | 1.69 M | $380.39 M |
| 06/26/2025 | $6.50 | $6.83 (5.08%) | $7.00 | $6.35 | 1.20 M | $365.92 M |
| 06/25/2025 | $6.41 | $6.40 (-0.16%) | $6.75 | $6.33 | 1.23 M | $342.89 M |
| 06/24/2025 | $6.15 | $6.41 (4.23%) | $6.53 | $6.11 | 1.39 M | $343.42 M |
| 06/23/2025 | $5.46 | $5.90 (8.06%) | $6.24 | $5.42 | 1.97 M | $316.10 M |
| 06/20/2025 | $5.20 | $5.45 (4.81%) | $5.57 | $5.16 | 1.03 M | $291.99 M |
| 06/18/2025 | $5.08 | $5.12 (0.79%) | $5.30 | $5.05 | 339.83 K | $274.31 M |
| 06/17/2025 | $5.18 | $5.09 (-1.74%) | $5.20 | $5.05 | 280.70 K | $272.70 M |
| 06/16/2025 | $4.94 | $5.13 (3.85%) | $5.14 | $4.90 | 394.50 K | $274.85 M |
| 06/13/2025 | $4.85 | $4.86 (0.21%) | $5.05 | $4.85 | 411.70 K | $260.38 M |
| 06/12/2025 | $4.79 | $5.05 (5.43%) | $5.07 | $4.72 | 347.44 K | $270.56 M |
| 06/11/2025 | $5.10 | $4.85 (-4.9%) | $5.10 | $4.80 | 284.66 K | $259.84 M |
| 06/10/2025 | $4.93 | $4.99 (1.22%) | $5.08 | $4.90 | 369.42 K | $267.34 M |
| 06/09/2025 | $4.98 | $4.96 (-0.4%) | $5.07 | $4.89 | 513.47 K | $265.74 M |
| 06/06/2025 | $4.80 | $4.93 (2.71%) | $4.94 | $4.66 | 264.74 K | $264.13 M |
| 06/05/2025 | $4.40 | $4.71 (7.05%) | $5.00 | $4.40 | 1.07 M | $252.34 M |
| 06/04/2025 | $4.36 | $4.34 (-0.46%) | $4.41 | $4.25 | 202.50 K | $232.52 M |
| 06/03/2025 | $4.43 | $4.33 (-2.26%) | $4.49 | $4.21 | 330.33 K | $231.98 M |
| 06/02/2025 | $4.48 | $4.41 (-1.56%) | $4.50 | $4.30 | 269.39 K | $236.27 M |
| 05/30/2025 | $4.38 | $4.45 (1.6%) | $4.49 | $4.10 | 422.01 K | $238.41 M |
| 05/29/2025 | $4.54 | $4.43 (-2.42%) | $4.58 | $4.35 | 1.29 M | $237.34 M |
| 05/28/2025 | $3.95 | $4.35 (10.13%) | $4.38 | $3.91 | 1.30 M | $233.06 M |
| 05/27/2025 | $3.50 | $3.84 (9.71%) | $3.90 | $3.45 | 589.30 K | $205.73 M |
| 05/23/2025 | $3.43 | $3.38 (-1.46%) | $3.55 | $3.31 | 179.82 K | $181.09 M |
| 05/22/2025 | $3.54 | $3.52 (-0.56%) | $3.65 | $3.47 | 193.60 K | $188.59 M |
| 05/21/2025 | $3.53 | $3.55 (0.57%) | $3.58 | $3.44 | 283.32 K | $190.19 M |
| 05/20/2025 | $3.61 | $3.58 (-0.83%) | $3.62 | $3.47 | 159.39 K | $191.80 M |
| 05/19/2025 | $3.49 | $3.63 (4.01%) | $3.67 | $3.27 | 295.90 K | $194.48 M |
| 05/16/2025 | $3.84 | $3.61 (-5.99%) | $3.90 | $3.59 | 334.50 K | $193.41 M |
| 05/15/2025 | $3.40 | $3.84 (12.94%) | $3.90 | $3.34 | 756.92 K | $205.73 M |
| 05/14/2025 | $3.02 | $3.33 (10.26%) | $3.35 | $3.00 | 449.85 K | $178.41 M |
| 05/13/2025 | $2.98 | $3.02 (1.34%) | $3.09 | $2.90 | 273.40 K | $161.80 M |
| 05/12/2025 | $2.80 | $2.95 (5.36%) | $2.95 | $2.76 | 362.10 K | $158.05 M |
| 05/09/2025 | $2.82 | $2.75 (-2.48%) | $2.83 | $2.61 | 267.73 K | $147.33 M |
| 05/08/2025 | $2.34 | $2.71 (15.81%) | $2.75 | $2.30 | 452.50 K | $145.04 M |
| 05/07/2025 | $2.42 | $2.33 (-3.72%) | $2.43 | $2.28 | 87.50 K | $124.70 M |
| 05/06/2025 | $2.45 | $2.40 (-2.04%) | $2.47 | $2.36 | 69.78 K | $128.45 M |
| 05/05/2025 | $2.34 | $2.49 (6.41%) | $2.53 | $2.32 | 181.02 K | $133.27 M |
| 05/02/2025 | $2.33 | $2.33 (0%) | $2.37 | $2.30 | 122.33 K | $124.70 M |
| 05/01/2025 | $2.41 | $2.30 (-4.56%) | $2.41 | $2.28 | 136.14 K | $123.10 M |
| 04/30/2025 | $2.37 | $2.40 (1.27%) | $2.40 | $2.28 | 155.59 K | $128.45 M |
| 04/29/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.28 | 119.62 K | $126.31 M |
| 04/28/2025 | $2.30 | $2.32 (0.87%) | $2.36 | $2.29 | 85.90 K | $124.17 M |
| 04/25/2025 | $2.37 | $2.28 (-3.8%) | $2.40 | $2.27 | 141.21 K | $122.03 M |
| 04/24/2025 | $2.19 | $2.41 (10.05%) | $2.42 | $2.19 | 292.10 K | $128.98 M |
| 04/23/2025 | $2.28 | $2.19 (-3.95%) | $2.33 | $2.17 | 165.62 K | $117.21 M |
| 04/22/2025 | $2.17 | $2.21 (1.84%) | $2.24 | $2.17 | 96.20 K | $118.28 M |
| 04/21/2025 | $2.14 | $2.17 (1.4%) | $2.18 | $2.08 | 107.44 K | $116.14 M |
| 04/17/2025 | $2.12 | $2.16 (1.89%) | $2.16 | $2.06 | 114.10 K | $115.60 M |
| 04/16/2025 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.03 | 126.30 K | $111.86 M |
| 04/15/2025 | $2.10 | $2.15 (2.38%) | $2.18 | $2.09 | 98.00 K | $115.07 M |
| 04/14/2025 | $2.09 | $2.09 (0%) | $2.12 | $2.03 | 144.20 K | $111.86 M |
| 04/11/2025 | $1.99 | $2.04 (2.51%) | $2.04 | $1.93 | 99.60 K | $109.18 M |
| 04/10/2025 | $2.02 | $1.99 (-1.49%) | $2.09 | $1.93 | 249.24 K | $106.51 M |
| 04/09/2025 | $1.91 | $2.07 (8.38%) | $2.10 | $1.89 | 296.00 K | $110.79 M |
| 04/08/2025 | $2.06 | $1.94 (-5.83%) | $2.09 | $1.90 | 263.30 K | $103.83 M |
| 04/07/2025 | $1.83 | $1.98 (8.2%) | $2.05 | $1.80 | 251.95 K | $105.97 M |
| 04/04/2025 | $1.98 | $1.95 (-1.52%) | $2.03 | $1.94 | 244.34 K | $104.37 M |
| 04/03/2025 | $2.03 | $2.09 (2.96%) | $2.11 | $1.97 | 348.10 K | $111.86 M |
| 04/02/2025 | $2.08 | $2.19 (5.29%) | $2.19 | $2.06 | 342.14 K | $117.21 M |
| 04/01/2025 | $2.09 | $2.12 (1.44%) | $2.17 | $2.09 | 189.20 K | $113.46 M |
| 03/31/2025 | $2.07 | $2.12 (2.42%) | $2.16 | $2.03 | 316.14 K | $113.46 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.
