5 DAY PERFORMANCE
+9.47%
1 MONTH PERFORMANCE
-1.89%
3 MONTH PERFORMANCE
-19.59%
6 MONTH PERFORMANCE
-27.94%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
+21.88%
PaySign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $3.32 | $3.13 (-5.72%) | $3.33 | $3.10 | 56,538 | |
| 01/14/2025 | $3.15 | $3.25 (3.17%) | $3.40 | $3.14 | 620,991 | $173.71 M |
| 01/13/2025 | $2.91 | $3.07 (5.5%) | $3.11 | $2.90 | 562,163 | $164.09 M |
| 01/10/2025 | $2.78 | $2.85 (2.52%) | $2.87 | $2.75 | 326,704 | $152.33 M |
| 01/08/2025 | $2.87 | $2.82 (-1.74%) | $2.89 | $2.76 | 222,000 | $150.73 M |
| 01/07/2025 | $3.04 | $2.91 (-4.28%) | $3.08 | $2.87 | 219,491 | $155.54 M |
| 01/06/2025 | $3.06 | $3.00 (-1.96%) | $3.19 | $3.00 | 324,236 | $160.35 M |
| 01/03/2025 | $2.92 | $2.99 (2.4%) | $3.01 | $2.85 | 365,531 | $159.82 M |
| 01/02/2025 | $3.03 | $2.86 (-5.61%) | $3.06 | $2.82 | 274,421 | $152.87 M |
| 12/31/2024 | $3.05 | $3.02 (-0.98%) | $3.14 | $2.96 | 235,100 | $161.42 M |
| 12/30/2024 | $3.19 | $3.07 (-3.76%) | $3.27 | $2.99 | 434,700 | $164.09 M |
| 12/27/2024 | $3.40 | $3.27 (-3.82%) | $3.50 | $3.20 | 500,000 | $174.78 M |
| 12/26/2024 | $3.04 | $3.32 (9.21%) | $3.33 | $3.02 | 933,924 | $177.46 M |
| 12/24/2024 | $2.98 | $3.04 (2.01%) | $3.04 | $2.94 | 174,800 | $162.49 M |
| 12/23/2024 | $3.03 | $2.98 (-1.65%) | $3.03 | $2.92 | 201,400 | $159.28 M |
| 12/20/2024 | $2.96 | $2.99 (1.01%) | $3.07 | $2.94 | 347,600 | $159.82 M |
| 12/19/2024 | $2.97 | $2.93 (-1.35%) | $3.01 | $2.81 | 240,118 | $156.61 M |
| 12/18/2024 | $3.12 | $2.93 (-6.09%) | $3.17 | $2.90 | 220,737 | $156.61 M |
| 12/17/2024 | $3.14 | $3.11 (-0.96%) | $3.16 | $3.08 | 147,300 | $166.23 M |
| 12/16/2024 | $3.21 | $3.17 (-1.25%) | $3.22 | $3.13 | 115,905 | $169.44 M |
| 12/13/2024 | $3.10 | $3.18 (2.58%) | $3.19 | $3.09 | 101,115 | $169.97 M |
| 12/12/2024 | $3.18 | $3.10 (-2.52%) | $3.18 | $3.06 | 163,700 | $165.70 M |
| 12/11/2024 | $3.22 | $3.19 (-0.93%) | $3.23 | $3.15 | 216,814 | $170.51 M |
| 12/10/2024 | $3.28 | $3.19 (-2.74%) | $3.28 | $3.17 | 173,300 | $170.51 M |
| 12/09/2024 | $3.33 | $3.27 (-1.8%) | $3.44 | $3.24 | 256,600 | $174.78 M |
| 12/06/2024 | $3.41 | $3.33 (-2.35%) | $3.41 | $3.29 | 128,020 | $177.99 M |
| 12/05/2024 | $3.31 | $3.37 (1.81%) | $3.56 | $3.31 | 155,601 | $180.13 M |
| 12/04/2024 | $3.32 | $3.31 (-0.3%) | $3.35 | $3.17 | 277,516 | $176.92 M |
| 12/03/2024 | $3.40 | $3.33 (-2.06%) | $3.41 | $3.32 | 135,212 | $177.99 M |
| 12/02/2024 | $3.43 | $3.40 (-0.87%) | $3.43 | $3.29 | 307,249 | $181.73 M |
| 11/29/2024 | $3.34 | $3.39 (1.5%) | $3.42 | $3.33 | 54,200 | $181.20 M |
| 11/27/2024 | $3.39 | $3.35 (-1.18%) | $3.44 | $3.34 | 107,354 | $179.06 M |
| 11/26/2024 | $3.50 | $3.39 (-3.14%) | $3.51 | $3.39 | 87,326 | $181.20 M |
| 11/25/2024 | $3.51 | $3.50 (-0.28%) | $3.58 | $3.48 | 165,504 | $187.08 M |
| 11/22/2024 | $3.49 | $3.46 (-0.86%) | $3.52 | $3.43 | 106,938 | $184.94 M |
| 11/21/2024 | $3.40 | $3.44 (1.18%) | $3.54 | $3.38 | 146,600 | $183.87 M |
| 11/20/2024 | $3.29 | $3.39 (3.04%) | $3.39 | $3.26 | 173,513 | $181.20 M |
| 11/19/2024 | $3.26 | $3.30 (1.23%) | $3.32 | $3.25 | 293,400 | $176.39 M |
| 11/18/2024 | $3.40 | $3.30 (-2.94%) | $3.40 | $3.19 | 268,746 | $176.39 M |
| 11/15/2024 | $3.55 | $3.38 (-4.79%) | $3.55 | $3.34 | 157,716 | $180.66 M |
| 11/14/2024 | $3.68 | $3.54 (-3.8%) | $3.70 | $3.54 | 111,717 | $189.22 M |
| 11/13/2024 | $3.84 | $3.68 (-4.17%) | $3.85 | $3.67 | 134,840 | $196.70 M |
| 11/12/2024 | $3.79 | $3.85 (1.58%) | $3.96 | $3.78 | 134,832 | $205.78 M |
| 11/11/2024 | $3.98 | $3.87 (-2.76%) | $3.98 | $3.67 | 233,797 | $206.85 M |
| 11/08/2024 | $3.93 | $3.98 (1.27%) | $3.99 | $3.83 | 183,400 | $212.73 M |
| 11/07/2024 | $4.05 | $3.94 (-2.72%) | $4.05 | $3.81 | 156,863 | $210.60 M |
| 11/06/2024 | $3.93 | $4.06 (3.31%) | $4.09 | $3.83 | 341,831 | $217.01 M |
| 11/05/2024 | $3.67 | $3.83 (4.36%) | $3.85 | $3.64 | 207,147 | $204.72 M |
| 11/04/2024 | $3.55 | $3.66 (3.1%) | $3.69 | $3.55 | 123,100 | $195.63 M |
| 11/01/2024 | $3.62 | $3.54 (-2.21%) | $3.66 | $3.53 | 106,300 | $187.65 M |
| 10/31/2024 | $3.67 | $3.61 (-1.63%) | $3.70 | $3.61 | 91,248 | $191.36 M |
| 10/30/2024 | $3.70 | $3.65 (-1.35%) | $3.73 | $3.62 | 92,000 | $193.48 M |
| 10/29/2024 | $3.80 | $3.71 (-2.37%) | $3.83 | $3.65 | 191,500 | $196.66 M |
| 10/28/2024 | $3.75 | $3.78 (0.8%) | $3.85 | $3.70 | 142,349 | $200.37 M |
| 10/25/2024 | $3.74 | $3.71 (-0.8%) | $3.79 | $3.69 | 81,000 | $196.66 M |
| 10/24/2024 | $3.78 | $3.73 (-1.32%) | $3.84 | $3.71 | 59,700 | $197.72 M |
| 10/23/2024 | $3.74 | $3.79 (1.34%) | $3.79 | $3.65 | 250,544 | $200.90 M |
| 10/22/2024 | $3.75 | $3.75 (0%) | $3.83 | $3.72 | 187,500 | $198.78 M |
| 10/21/2024 | $3.90 | $3.75 (-3.85%) | $3.93 | $3.72 | 156,248 | $198.78 M |
| 10/18/2024 | $4.03 | $3.95 (-1.99%) | $4.05 | $3.94 | 66,527 | $209.38 M |
| 10/17/2024 | $4.10 | $4.01 (-2.2%) | $4.10 | $3.92 | 98,724 | $212.56 M |
| 10/16/2024 | $3.95 | $4.08 (3.29%) | $4.17 | $3.90 | 205,429 | $216.27 M |
| 10/15/2024 | $3.77 | $3.88 (2.92%) | $3.93 | $3.69 | 185,800 | $205.67 M |