-
5 DAY PERFORMANCE
-9.20% -
1 MONTH PERFORMANCE
-17.91% -
3 MONTH PERFORMANCE
-10.67% -
6 MONTH PERFORMANCE
+5.19% -
YEAR-TO-DATE PERFORMANCE
+37.50% -
1 YEAR PERFORMANCE
+99.48%
PaySign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.98 | $3.86 (-3.02%) | $4.00 | $3.70 | 352,800 | $204.61 M |
| 09/26/2024 | $4.20 | $4.20 (0%) | $4.28 | $4.15 | 151,529 | $222.63 M |
| 09/25/2024 | $4.19 | $4.15 (-0.95%) | $4.21 | $4.09 | 100,222 | $219.98 M |
| 09/24/2024 | $4.26 | $4.18 (-1.88%) | $4.33 | $4.13 | 214,479 | $221.57 M |
| 09/23/2024 | $4.45 | $4.24 (-4.72%) | $4.47 | $4.23 | 193,411 | $224.76 M |
| 09/20/2024 | $4.52 | $4.44 (-1.77%) | $4.55 | $4.42 | 239,849 | $235.36 M |
| 09/19/2024 | $4.47 | $4.50 (0.67%) | $4.52 | $4.37 | 99,643 | $238.54 M |
| 09/18/2024 | $4.49 | $4.35 (-3.12%) | $4.50 | $4.34 | 90,701 | $230.59 M |
| 09/17/2024 | $4.36 | $4.48 (2.75%) | $4.50 | $4.32 | 117,709 | $237.48 M |
| 09/16/2024 | $4.44 | $4.33 (-2.48%) | $4.44 | $4.26 | 91,800 | $229.53 M |
| 09/13/2024 | $4.35 | $4.44 (2.07%) | $4.52 | $4.32 | 138,341 | $235.36 M |
| 09/12/2024 | $4.25 | $4.34 (2.12%) | $4.42 | $4.22 | 100,900 | $230.06 M |
| 09/11/2024 | $4.27 | $4.23 (-0.94%) | $4.27 | $4.15 | 80,700 | $224.23 M |
| 09/10/2024 | $4.25 | $4.30 (1.18%) | $4.34 | $4.16 | 98,725 | $227.94 M |
| 09/09/2024 | $4.22 | $4.27 (1.18%) | $4.38 | $4.10 | 108,600 | $226.35 M |
| 09/06/2024 | $4.40 | $4.17 (-5.23%) | $4.40 | $4.17 | 132,702 | $221.04 M |
| 09/05/2024 | $4.47 | $4.41 (-1.34%) | $4.47 | $4.30 | 101,000 | $233.77 M |
| 09/04/2024 | $4.50 | $4.47 (-0.67%) | $4.55 | $4.41 | 112,023 | $236.95 M |
| 09/03/2024 | $4.69 | $4.63 (-1.28%) | $4.75 | $4.54 | 232,500 | $245.43 M |
| 08/30/2024 | $4.75 | $4.74 (-0.21%) | $4.75 | $4.68 | 125,620 | $251.26 M |
| 08/29/2024 | $4.73 | $4.72 (-0.21%) | $4.80 | $4.68 | 69,704 | $250.20 M |
| 08/28/2024 | $4.83 | $4.69 (-2.9%) | $4.89 | $4.68 | 54,368 | $248.61 M |
| 08/27/2024 | $4.95 | $4.87 (-1.62%) | $4.97 | $4.77 | 134,000 | $258.15 M |
| 08/26/2024 | $4.97 | $4.92 (-1.01%) | $5.00 | $4.80 | 135,372 | $260.80 M |
| 08/23/2024 | $4.75 | $4.94 (4%) | $4.94 | $4.66 | 238,433 | $261.86 M |
| 08/22/2024 | $4.73 | $4.68 (-1.06%) | $4.77 | $4.66 | 64,023 | $248.08 M |
| 08/21/2024 | $4.78 | $4.74 (-0.84%) | $4.78 | $4.69 | 94,341 | $251.26 M |
| 08/20/2024 | $4.72 | $4.73 (0.21%) | $4.78 | $4.64 | 71,550 | $250.73 M |
| 08/19/2024 | $4.84 | $4.72 (-2.48%) | $4.84 | $4.65 | 115,062 | $250.20 M |
| 08/16/2024 | $4.72 | $4.79 (1.48%) | $4.82 | $4.66 | 119,820 | $253.91 M |
| 08/15/2024 | $4.66 | $4.72 (1.29%) | $4.80 | $4.55 | 122,400 | $250.20 M |
| 08/14/2024 | $4.65 | $4.51 (-3.01%) | $4.72 | $4.45 | 105,100 | $239.07 M |
| 08/13/2024 | $4.56 | $4.63 (1.54%) | $4.65 | $4.47 | 113,180 | $245.43 M |
| 08/12/2024 | $4.52 | $4.56 (0.88%) | $4.57 | $4.46 | 132,500 | $241.72 M |
| 08/09/2024 | $4.61 | $4.55 (-1.3%) | $4.61 | $4.42 | 120,127 | $241.19 M |
| 08/08/2024 | $4.49 | $4.58 (2%) | $4.63 | $4.43 | 110,177 | $242.78 M |
| 08/07/2024 | $4.73 | $4.43 (-6.34%) | $4.73 | $4.40 | 125,925 | $234.83 M |
| 08/06/2024 | $4.50 | $4.63 (2.89%) | $4.75 | $4.50 | 289,700 | $245.43 M |
| 08/05/2024 | $4.33 | $4.47 (3.23%) | $4.48 | $4.09 | 405,826 | $236.95 M |
| 08/02/2024 | $4.72 | $4.43 (-6.14%) | $4.72 | $4.40 | 438,620 | $234.83 M |
| 08/01/2024 | $5.59 | $4.87 (-12.88%) | $5.59 | $4.87 | 500,307 | $258.15 M |
| 07/31/2024 | $5.24 | $5.33 (1.72%) | $5.43 | $5.19 | 193,600 | $282.53 M |
| 07/30/2024 | $5.18 | $5.22 (0.77%) | $5.24 | $5.07 | 113,715 | $276.70 M |
| 07/29/2024 | $5.39 | $5.14 (-4.64%) | $5.39 | $5.08 | 121,302 | $272.46 M |
| 07/26/2024 | $5.34 | $5.32 (-0.37%) | $5.34 | $5.23 | 73,653 | $281.13 M |
| 07/25/2024 | $5.12 | $5.24 (2.34%) | $5.33 | $5.07 | 156,597 | $276.91 M |
| 07/24/2024 | $5.45 | $5.14 (-5.69%) | $5.45 | $5.10 | 249,800 | $271.62 M |
| 07/23/2024 | $5.22 | $5.48 (4.98%) | $5.55 | $5.19 | 400,557 | $289.59 M |
| 07/22/2024 | $5.20 | $5.21 (0.19%) | $5.23 | $5.05 | 188,419 | $275.32 M |
| 07/19/2024 | $5.16 | $5.15 (-0.19%) | $5.32 | $5.11 | 136,351 | $272.15 M |
| 07/18/2024 | $5.12 | $5.10 (-0.39%) | $5.24 | $5.02 | 126,648 | $269.51 M |
| 07/17/2024 | $5.22 | $5.15 (-1.34%) | $5.25 | $5.02 | 273,948 | $272.15 M |
| 07/16/2024 | $4.60 | $5.22 (13.48%) | $5.31 | $4.60 | 1.78 M | $275.85 M |
| 07/15/2024 | $4.15 | $4.33 (4.34%) | $4.34 | $4.08 | 105,168 | $228.82 M |
| 07/12/2024 | $4.20 | $4.15 (-1.19%) | $4.25 | $4.11 | 81,680 | $219.31 M |
| 07/11/2024 | $3.98 | $4.14 (4.02%) | $4.15 | $3.93 | 157,168 | $218.78 M |
| 07/10/2024 | $3.88 | $3.92 (1.03%) | $3.92 | $3.83 | 66,670 | $207.15 M |
| 07/09/2024 | $3.91 | $3.90 (-0.26%) | $3.95 | $3.87 | 47,634 | $206.09 M |
| 07/08/2024 | $3.95 | $3.92 (-0.76%) | $4.01 | $3.89 | 92,558 | $207.15 M |
| 07/05/2024 | $3.98 | $3.91 (-1.76%) | $3.98 | $3.76 | 191,391 | $206.62 M |
| 07/03/2024 | $4.05 | $3.97 (-1.98%) | $4.05 | $3.93 | 79,234 | $209.79 M |
| 07/02/2024 | $3.95 | $4.02 (1.77%) | $4.04 | $3.85 | 128,034 | $212.44 M |
| 07/01/2024 | $4.32 | $3.95 (-8.56%) | $4.40 | $3.93 | 222,561 | $208.74 M |
| 06/28/2024 | $4.04 | $4.31 (6.68%) | $4.50 | $4.04 | 676,036 | $227.76 M |