-
5 DAY PERFORMANCE
-10.80% -
1 MONTH PERFORMANCE
-5.84% -
3 MONTH PERFORMANCE
-21.29% -
6 MONTH PERFORMANCE
-26.04% -
YEAR-TO-DATE PERFORMANCE
+26.79% -
1 YEAR PERFORMANCE
+43.15%
PaySign, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $3.68 | $3.54 (-3.8%) | $3.70 | $3.54 | 111,668 | $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 |
| 10/14/2024 | $3.65 | $3.77 (3.29%) | $3.80 | $3.57 | 121,414 | $199.84 M |
| 10/11/2024 | $3.58 | $3.65 (1.96%) | $3.67 | $3.57 | 77,524 | $193.48 M |
| 10/10/2024 | $3.60 | $3.58 (-0.56%) | $3.64 | $3.54 | 92,036 | $189.77 M |
| 10/09/2024 | $3.71 | $3.62 (-2.43%) | $3.73 | $3.58 | 115,200 | $191.89 M |
| 10/08/2024 | $3.80 | $3.67 (-3.42%) | $3.80 | $3.63 | 108,400 | $194.54 M |
| 10/07/2024 | $3.67 | $3.77 (2.72%) | $3.86 | $3.65 | 186,185 | $199.84 M |
| 10/04/2024 | $3.65 | $3.64 (-0.27%) | $3.67 | $3.58 | 136,700 | $192.95 M |
| 10/03/2024 | $3.63 | $3.60 (-0.83%) | $3.67 | $3.56 | 95,000 | $190.83 M |
| 10/02/2024 | $3.59 | $3.67 (2.23%) | $3.69 | $3.54 | 153,113 | $194.54 M |
| 10/01/2024 | $3.65 | $3.64 (-0.27%) | $3.66 | $3.45 | 345,575 | $192.95 M |
| 09/30/2024 | $3.86 | $3.67 (-4.92%) | $3.89 | $3.63 | 197,302 | $194.54 M |
| 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 |