5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
+11.48%
3 MONTH PERFORMANCE
-8.27%
6 MONTH PERFORMANCE
-34.18%
YEAR-TO-DATE PERFORMANCE
-22.85%
1 YEAR PERFORMANCE
-50.74%
PaySign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $2.33 | $2.33 (0%) | $2.37 | $2.30 | 122,327 | $124.70 M |
| 05/01/2025 | $2.41 | $2.30 (-4.56%) | $2.41 | $2.28 | 136,139 | $123.10 M |
| 04/30/2025 | $2.37 | $2.40 (1.27%) | $2.40 | $2.28 | 155,589 | $128.45 M |
| 04/29/2025 | $2.30 | $2.36 (2.61%) | $2.38 | $2.28 | 119,623 | $126.31 M |
| 04/28/2025 | $2.30 | $2.32 (0.87%) | $2.36 | $2.29 | 85,900 | $124.17 M |
| 04/25/2025 | $2.37 | $2.28 (-3.8%) | $2.40 | $2.27 | 141,214 | $122.03 M |
| 04/24/2025 | $2.19 | $2.41 (10.05%) | $2.42 | $2.19 | 292,100 | $128.98 M |
| 04/23/2025 | $2.28 | $2.19 (-3.95%) | $2.33 | $2.17 | 165,616 | $117.21 M |
| 04/22/2025 | $2.17 | $2.21 (1.84%) | $2.24 | $2.17 | 96,200 | $118.28 M |
| 04/21/2025 | $2.14 | $2.17 (1.4%) | $2.18 | $2.08 | 107,440 | $116.14 M |
| 04/17/2025 | $2.12 | $2.16 (1.89%) | $2.16 | $2.06 | 114,100 | $115.60 M |
| 04/16/2025 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.03 | 126,302 | $111.86 M |
| 04/15/2025 | $2.10 | $2.15 (2.38%) | $2.18 | $2.09 | 98,000 | $115.07 M |
| 04/14/2025 | $2.09 | $2.09 (0%) | $2.12 | $2.03 | 144,200 | $111.86 M |
| 04/11/2025 | $1.99 | $2.04 (2.51%) | $2.04 | $1.93 | 99,600 | $109.18 M |
| 04/10/2025 | $2.02 | $1.99 (-1.49%) | $2.09 | $1.93 | 249,242 | $106.51 M |
| 04/09/2025 | $1.91 | $2.07 (8.38%) | $2.10 | $1.89 | 296,000 | $110.79 M |
| 04/08/2025 | $2.06 | $1.94 (-5.83%) | $2.09 | $1.90 | 263,300 | $103.83 M |
| 04/07/2025 | $1.83 | $1.98 (8.2%) | $2.05 | $1.80 | 251,951 | $105.97 M |
| 04/04/2025 | $1.98 | $1.95 (-1.52%) | $2.03 | $1.94 | 244,342 | $104.37 M |
| 04/03/2025 | $2.03 | $2.09 (2.96%) | $2.11 | $1.97 | 348,100 | $111.86 M |
| 04/02/2025 | $2.08 | $2.19 (5.29%) | $2.19 | $2.06 | 342,144 | $117.21 M |
| 04/01/2025 | $2.09 | $2.12 (1.44%) | $2.17 | $2.09 | 189,200 | $113.46 M |
| 03/31/2025 | $2.07 | $2.12 (2.42%) | $2.16 | $2.03 | 316,144 | $113.46 M |
| 03/28/2025 | $2.15 | $2.13 (-0.93%) | $2.22 | $2.10 | 430,423 | $114.00 M |
| 03/27/2025 | $2.26 | $2.15 (-4.87%) | $2.29 | $2.10 | 622,706 | $115.07 M |
| 03/26/2025 | $2.64 | $2.27 (-14.02%) | $2.64 | $2.25 | 516,428 | $121.49 M |
| 03/25/2025 | $2.54 | $2.48 (-2.36%) | $2.57 | $2.36 | 733,500 | $132.73 M |
| 03/24/2025 | $2.40 | $2.52 (5%) | $2.53 | $2.37 | 222,397 | $134.87 M |
| 03/21/2025 | $2.33 | $2.34 (0.43%) | $2.38 | $2.25 | 294,221 | $125.24 M |
| 03/20/2025 | $2.37 | $2.36 (-0.42%) | $2.43 | $2.34 | 107,342 | $126.31 M |
| 03/19/2025 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.36 | 172,829 | $127.38 M |
| 03/18/2025 | $2.41 | $2.43 (0.83%) | $2.45 | $2.39 | 95,503 | $130.05 M |
| 03/17/2025 | $2.43 | $2.43 (0%) | $2.46 | $2.39 | 95,724 | $130.05 M |
| 03/14/2025 | $2.40 | $2.43 (1.25%) | $2.48 | $2.39 | 127,321 | $130.05 M |
| 03/13/2025 | $2.41 | $2.36 (-2.07%) | $2.42 | $2.33 | 163,539 | $126.31 M |
| 03/12/2025 | $2.38 | $2.39 (0.42%) | $2.45 | $2.35 | 128,800 | $127.91 M |
| 03/11/2025 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.32 | 137,500 | $125.24 M |
| 03/10/2025 | $2.44 | $2.38 (-2.46%) | $2.44 | $2.35 | 180,976 | $127.38 M |
| 03/07/2025 | $2.48 | $2.48 (0%) | $2.52 | $2.42 | 172,248 | $132.73 M |
| 03/06/2025 | $2.47 | $2.47 (0%) | $2.53 | $2.40 | 163,721 | $132.20 M |
| 03/05/2025 | $2.42 | $2.50 (3.31%) | $2.53 | $2.42 | 222,012 | $133.80 M |
| 03/04/2025 | $2.35 | $2.42 (2.98%) | $2.51 | $2.31 | 227,400 | $129.52 M |
| 03/03/2025 | $2.67 | $2.40 (-10.11%) | $2.67 | $2.38 | 391,933 | $128.45 M |
| 02/28/2025 | $2.62 | $2.65 (1.15%) | $2.65 | $2.54 | 226,436 | $141.83 M |
| 02/27/2025 | $2.74 | $2.62 (-4.38%) | $2.79 | $2.62 | 228,500 | $140.22 M |
| 02/26/2025 | $2.72 | $2.76 (1.47%) | $2.85 | $2.69 | 232,393 | $147.72 M |
| 02/25/2025 | $2.71 | $2.71 (0%) | $2.77 | $2.66 | 289,208 | $145.04 M |
| 02/24/2025 | $2.96 | $2.71 (-8.45%) | $2.98 | $2.70 | 529,009 | $145.04 M |
| 02/21/2025 | $3.16 | $2.94 (-6.96%) | $3.17 | $2.94 | 520,030 | $157.35 M |
| 02/20/2025 | $3.18 | $3.13 (-1.57%) | $3.24 | $2.92 | 682,299 | $167.52 M |
| 02/19/2025 | $3.12 | $3.10 (-0.64%) | $3.23 | $3.06 | 632,830 | $165.91 M |
| 02/18/2025 | $2.72 | $2.98 (9.56%) | $3.05 | $2.72 | 553,800 | $159.49 M |
| 02/14/2025 | $2.76 | $2.62 (-5.07%) | $2.76 | $2.60 | 223,735 | $140.22 M |
| 02/13/2025 | $2.65 | $2.72 (2.64%) | $2.73 | $2.60 | 156,219 | $145.58 M |
| 02/12/2025 | $2.64 | $2.61 (-1.14%) | $2.67 | $2.60 | 145,707 | $139.69 M |
| 02/11/2025 | $2.71 | $2.67 (-1.48%) | $2.73 | $2.66 | 89,748 | $142.90 M |
| 02/10/2025 | $2.66 | $2.72 (2.26%) | $2.76 | $2.58 | 338,445 | $145.58 M |
| 02/07/2025 | $2.73 | $2.64 (-3.3%) | $2.73 | $2.62 | 108,032 | $141.29 M |
| 02/06/2025 | $2.72 | $2.71 (-0.37%) | $2.75 | $2.66 | 117,580 | $145.04 M |
| 02/05/2025 | $2.68 | $2.70 (0.75%) | $2.72 | $2.65 | 128,600 | $144.51 M |
| 02/04/2025 | $2.56 | $2.69 (5.08%) | $2.72 | $2.56 | 165,519 | $143.97 M |
| 02/03/2025 | $2.60 | $2.54 (-2.31%) | $2.62 | $2.47 | 312,162 | $135.94 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.
