5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-5.97%
3 MONTH PERFORMANCE
-12.39%
6 MONTH PERFORMANCE
-42.59%
YEAR-TO-DATE PERFORMANCE
-5.24%
1 YEAR PERFORMANCE
+73.05%
PaySign Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.89 | $4.88 (-0.2%) | $5.00 | $4.81 | 230.68 K | $267.41 M |
| 01/08/2026 | $4.86 | $4.86 (0%) | $4.94 | $4.81 | 136.50 K | $266.32 M |
| 01/07/2026 | $4.84 | $4.90 (1.24%) | $4.94 | $4.80 | 235.31 K | $268.51 M |
| 01/06/2026 | $5.05 | $4.84 (-4.16%) | $5.05 | $4.83 | 293.72 K | $265.22 M |
| 01/05/2026 | $4.96 | $5.05 (1.81%) | $5.11 | $4.94 | 291.95 K | $276.73 M |
| 01/02/2026 | $5.16 | $4.96 (-3.88%) | $5.23 | $4.92 | 361.72 K | $271.80 M |
| 12/31/2025 | $5.13 | $5.15 (0.39%) | $5.17 | $5.04 | 263.15 K | $282.21 M |
| 12/30/2025 | $5.17 | $5.15 (-0.39%) | $5.23 | $5.10 | 250.23 K | $282.21 M |
| 12/29/2025 | $5.24 | $5.17 (-1.34%) | $5.28 | $5.15 | 191.22 K | $283.30 M |
| 12/26/2025 | $5.37 | $5.26 (-2.05%) | $5.37 | $5.22 | 220.90 K | $288.23 M |
| 12/24/2025 | $5.24 | $5.36 (2.29%) | $5.38 | $5.20 | 183.34 K | $293.71 M |
| 12/23/2025 | $5.35 | $5.23 (-2.24%) | $5.36 | $5.11 | 256.37 K | $286.59 M |
| 12/22/2025 | $5.33 | $5.36 (0.56%) | $5.41 | $5.31 | 363.30 K | $293.71 M |
| 12/19/2025 | $5.47 | $5.32 (-2.74%) | $5.59 | $5.27 | 476.60 K | $291.52 M |
| 12/18/2025 | $5.42 | $5.49 (1.29%) | $5.60 | $5.42 | 232.00 K | $300.84 M |
| 12/17/2025 | $5.44 | $5.38 (-1.1%) | $5.54 | $5.35 | 280.52 K | $294.81 M |
| 12/16/2025 | $5.32 | $5.45 (2.44%) | $5.51 | $5.21 | 247.01 K | $298.65 M |
| 12/15/2025 | $5.53 | $5.36 (-3.07%) | $5.53 | $5.34 | 319.74 K | $293.71 M |
| 12/12/2025 | $5.53 | $5.49 (-0.72%) | $5.56 | $5.46 | 303.22 K | $300.84 M |
| 12/11/2025 | $5.37 | $5.52 (2.79%) | $5.60 | $5.36 | 374.89 K | $302.48 M |
| 12/10/2025 | $5.18 | $5.41 (4.44%) | $5.46 | $5.11 | 345.50 K | $296.45 M |
| 12/09/2025 | $5.13 | $5.19 (1.17%) | $5.28 | $5.13 | 172.80 K | $284.40 M |
| 12/08/2025 | $5.37 | $5.13 (-4.47%) | $5.37 | $5.01 | 318.72 K | $281.11 M |
| 12/05/2025 | $5.33 | $5.33 (0%) | $5.50 | $5.29 | 237.53 K | $292.07 M |
| 12/04/2025 | $5.25 | $5.33 (1.52%) | $5.37 | $5.24 | 269.90 K | $292.07 M |
| 12/03/2025 | $5.07 | $5.26 (3.75%) | $5.28 | $5.04 | 272.20 K | $288.23 M |
| 12/02/2025 | $5.07 | $5.05 (-0.39%) | $5.09 | $5.00 | 292.60 K | $276.73 M |
| 12/01/2025 | $5.17 | $5.01 (-3.09%) | $5.18 | $5.00 | 348.53 K | $274.54 M |
| 11/28/2025 | $5.22 | $5.21 (-0.19%) | $5.27 | $5.17 | 193.00 K | $285.50 M |
| 11/26/2025 | $5.17 | $5.23 (1.16%) | $5.29 | $5.13 | 377.74 K | $286.59 M |
| 11/25/2025 | $5.08 | $5.17 (1.77%) | $5.23 | $5.06 | 268.23 K | $283.30 M |
| 11/24/2025 | $5.12 | $5.08 (-0.78%) | $5.17 | $4.95 | 369.30 K | $278.37 M |
| 11/21/2025 | $5.01 | $5.13 (2.4%) | $5.21 | $4.99 | 359.50 K | $281.11 M |
| 11/20/2025 | $5.32 | $5.05 (-5.08%) | $5.53 | $5.04 | 607.94 K | $276.73 M |
| 11/19/2025 | $5.04 | $5.15 (2.18%) | $5.34 | $4.99 | 623.70 K | $282.21 M |
| 11/18/2025 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.97 | 342.72 K | $273.44 M |
| 11/17/2025 | $5.11 | $5.06 (-0.98%) | $5.65 | $5.00 | 672.23 K | $277.28 M |
| 11/14/2025 | $5.37 | $5.11 (-4.84%) | $5.38 | $5.08 | 753.01 K | $280.02 M |
| 11/13/2025 | $5.14 | $5.47 (6.42%) | $5.89 | $4.97 | 1.58 M | $299.74 M |
| 11/12/2025 | $5.18 | $5.47 (5.6%) | $5.59 | $5.18 | 862.54 K | $299.74 M |
| 11/11/2025 | $5.16 | $5.16 (0%) | $5.19 | $5.05 | 283.83 K | $282.76 M |
| 11/10/2025 | $5.15 | $5.18 (0.58%) | $5.24 | $5.09 | 323.99 K | $283.85 M |
| 11/07/2025 | $5.01 | $5.07 (1.2%) | $5.13 | $4.88 | 419.10 K | $274.94 M |
| 11/06/2025 | $5.20 | $5.11 (-1.73%) | $5.20 | $5.03 | 405.67 K | $277.11 M |
| 11/05/2025 | $5.11 | $5.23 (2.35%) | $5.27 | $5.10 | 229.34 K | $283.61 M |
| 11/04/2025 | $5.15 | $5.10 (-0.97%) | $5.17 | $5.06 | 350.23 K | $276.56 M |
| 11/03/2025 | $5.17 | $5.18 (0.19%) | $5.33 | $5.12 | 234.26 K | $280.90 M |
| 10/31/2025 | $5.23 | $5.17 (-1.15%) | $5.26 | $5.11 | 422.12 K | $280.36 M |
| 10/30/2025 | $5.42 | $5.20 (-4.06%) | $5.45 | $5.17 | 313.53 K | $281.99 M |
| 10/29/2025 | $5.71 | $5.44 (-4.73%) | $5.77 | $5.42 | 367.80 K | $295.00 M |
| 10/28/2025 | $5.81 | $5.74 (-1.2%) | $5.87 | $5.68 | 262.00 K | $311.27 M |
| 10/27/2025 | $6.02 | $5.85 (-2.82%) | $6.10 | $5.80 | 281.43 K | $317.23 M |
| 10/24/2025 | $5.79 | $5.94 (2.59%) | $6.02 | $5.77 | 264.69 K | $322.11 M |
| 10/23/2025 | $5.53 | $5.68 (2.71%) | $5.76 | $5.50 | 244.10 K | $308.02 M |
| 10/22/2025 | $5.66 | $5.53 (-2.3%) | $5.66 | $5.39 | 323.44 K | $299.88 M |
| 10/21/2025 | $5.63 | $5.66 (0.53%) | $5.68 | $5.55 | 193.21 K | $306.93 M |
| 10/20/2025 | $5.47 | $5.63 (2.93%) | $5.66 | $5.43 | 275.96 K | $305.30 M |
| 10/17/2025 | $5.44 | $5.41 (-0.55%) | $5.55 | $5.37 | 506.50 K | $293.37 M |
| 10/16/2025 | $5.67 | $5.52 (-2.65%) | $5.76 | $5.50 | 638.31 K | $299.34 M |
| 10/15/2025 | $5.73 | $5.66 (-1.22%) | $5.81 | $5.62 | 411.47 K | $306.93 M |
| 10/14/2025 | $5.38 | $5.62 (4.46%) | $5.67 | $5.34 | 480.00 K | $304.76 M |
| 10/13/2025 | $5.52 | $5.47 (-0.91%) | $5.58 | $5.31 | 408.73 K | $296.63 M |
| 10/10/2025 | $5.57 | $5.35 (-3.95%) | $5.63 | $5.33 | 509.20 K | $290.12 M |
| 10/09/2025 | $5.67 | $5.57 (-1.76%) | $5.72 | $5.54 | 381.51 K | $302.05 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.
