5 DAY PERFORMANCE
+7.07%
1 MONTH PERFORMANCE
+38.81%
3 MONTH PERFORMANCE
-13.59%
6 MONTH PERFORMANCE
-35.46%
YEAR-TO-DATE PERFORMANCE
-32.50%
1 YEAR PERFORMANCE
-48.65%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $5.00 | $5.15 (3%) | $5.30 | $4.99 | 1.69 M | $458.38 M |
| 06/04/2025 | $5.12 | $4.96 (-3.13%) | $5.20 | $4.86 | 2.05 M | $441.47 M |
| 06/03/2025 | $4.93 | $5.11 (3.65%) | $5.13 | $4.89 | 1.77 M | $454.82 M |
| 06/02/2025 | $4.76 | $4.95 (3.99%) | $4.97 | $4.76 | 1.51 M | $440.58 M |
| 05/30/2025 | $4.78 | $4.81 (0.63%) | $4.88 | $4.69 | 3.34 M | $428.12 M |
| 05/29/2025 | $4.76 | $4.80 (0.84%) | $4.84 | $4.64 | 1.83 M | $427.23 M |
| 05/28/2025 | $4.55 | $4.77 (4.84%) | $4.79 | $4.51 | 1.50 M | $424.56 M |
| 05/27/2025 | $4.43 | $4.55 (2.71%) | $4.59 | $4.38 | 2.93 M | $404.98 M |
| 05/23/2025 | $4.42 | $4.33 (-2.04%) | $4.49 | $4.21 | 2.45 M | $385.39 M |
| 05/22/2025 | $4.27 | $4.53 (6.09%) | $4.58 | $4.21 | 2.51 M | $403.20 M |
| 05/21/2025 | $4.36 | $4.31 (-1.15%) | $4.46 | $4.29 | 2.71 M | $383.61 M |
| 05/20/2025 | $4.07 | $4.46 (9.58%) | $4.47 | $4.06 | 3.27 M | $396.97 M |
| 05/19/2025 | $4.11 | $4.12 (0.24%) | $4.30 | $4.06 | 3.04 M | $366.70 M |
| 05/16/2025 | $4.15 | $4.10 (-1.2%) | $4.31 | $4.01 | 3.63 M | $364.92 M |
| 05/15/2025 | $4.15 | $3.84 (-7.47%) | $4.22 | $3.80 | 3.28 M | $341.78 M |
| 05/14/2025 | $3.98 | $4.19 (5.28%) | $4.27 | $3.76 | 3.38 M | $372.93 M |
| 05/13/2025 | $4.23 | $3.95 (-6.62%) | $4.44 | $3.86 | 2.48 M | $351.57 M |
| 05/12/2025 | $4.12 | $4.04 (-1.94%) | $4.19 | $3.97 | 2.14 M | $359.58 M |
| 05/09/2025 | $3.92 | $3.94 (0.51%) | $4.00 | $3.91 | 1.14 M | $350.68 M |
| 05/08/2025 | $3.82 | $3.93 (2.88%) | $3.99 | $3.79 | 1.47 M | $349.79 M |
| 05/07/2025 | $3.76 | $3.79 (0.8%) | $3.88 | $3.74 | 1.74 M | $337.33 M |
| 05/06/2025 | $3.70 | $3.71 (0.27%) | $3.76 | $3.59 | 1.77 M | $330.21 M |
| 05/05/2025 | $3.74 | $3.72 (-0.53%) | $3.89 | $3.67 | 1.78 M | $331.10 M |
| 05/02/2025 | $3.74 | $3.78 (1.07%) | $3.94 | $3.73 | 4.28 M | $336.44 M |
| 05/01/2025 | $4.05 | $3.73 (-7.9%) | $4.05 | $3.71 | 1.22 M | $331.99 M |
| 04/30/2025 | $4.07 | $4.00 (-1.72%) | $4.07 | $3.81 | 2.85 M | $356.02 M |
| 04/29/2025 | $3.87 | $4.10 (5.94%) | $4.10 | $3.87 | 3.39 M | $364.92 M |
| 04/28/2025 | $4.15 | $3.84 (-7.47%) | $4.28 | $3.83 | 3.99 M | $341.78 M |
| 04/25/2025 | $4.36 | $4.41 (1.15%) | $4.42 | $4.29 | 590.50 K | $392.52 M |
| 04/24/2025 | $4.39 | $4.39 (0%) | $4.43 | $4.29 | 828.00 K | $390.74 M |
| 04/23/2025 | $4.43 | $4.41 (-0.45%) | $4.57 | $4.35 | 984.50 K | $392.52 M |
| 04/22/2025 | $4.39 | $4.32 (-1.59%) | $4.42 | $4.24 | 1.18 M | $384.50 M |
| 04/21/2025 | $4.40 | $4.36 (-0.91%) | $4.42 | $4.24 | 1.29 M | $388.06 M |
| 04/17/2025 | $4.59 | $4.40 (-4.14%) | $4.61 | $4.36 | 1.26 M | $391.63 M |
| 04/16/2025 | $4.41 | $4.60 (4.31%) | $4.61 | $4.35 | 1.32 M | $409.43 M |
| 04/15/2025 | $4.36 | $4.42 (1.38%) | $4.48 | $4.29 | 1.94 M | $393.41 M |
| 04/14/2025 | $4.63 | $4.37 (-5.62%) | $4.71 | $4.31 | 920.60 K | $388.96 M |
| 04/11/2025 | $4.46 | $4.57 (2.47%) | $4.71 | $4.39 | 1.37 M | $406.76 M |
| 04/10/2025 | $5.15 | $4.50 (-12.62%) | $5.15 | $4.49 | 1.25 M | $400.53 M |
| 04/09/2025 | $4.95 | $5.35 (8.08%) | $5.39 | $4.75 | 1.10 M | $476.18 M |
| 04/08/2025 | $5.33 | $4.98 (-6.57%) | $5.35 | $4.85 | 2.88 M | $443.25 M |
| 04/07/2025 | $4.91 | $5.16 (5.09%) | $5.28 | $4.74 | 2.86 M | $459.27 M |
| 04/04/2025 | $5.10 | $5.11 (0.2%) | $5.28 | $4.83 | 3.76 M | $454.82 M |
| 04/03/2025 | $5.49 | $5.33 (-2.91%) | $5.54 | $5.25 | 1.72 M | $474.40 M |
| 04/02/2025 | $5.56 | $5.77 (3.78%) | $5.79 | $5.56 | 5.15 M | $513.56 M |
| 04/01/2025 | $5.53 | $5.64 (1.99%) | $5.70 | $5.42 | 514.30 K | $501.99 M |
| 03/31/2025 | $5.45 | $5.57 (2.2%) | $5.58 | $5.32 | 1.06 M | $495.76 M |
| 03/28/2025 | $5.89 | $5.48 (-6.96%) | $5.89 | $5.46 | 441.50 K | $487.75 M |
| 03/27/2025 | $5.81 | $5.92 (1.89%) | $5.96 | $5.73 | 1.25 M | $526.91 M |
| 03/26/2025 | $5.89 | $5.80 (-1.53%) | $5.92 | $5.74 | 395.62 K | $516.23 M |
| 03/25/2025 | $5.87 | $5.86 (-0.17%) | $5.90 | $5.79 | 481.24 K | $521.57 M |
| 03/24/2025 | $5.84 | $5.90 (1.03%) | $5.98 | $5.83 | 384.41 K | $525.13 M |
| 03/21/2025 | $5.69 | $5.74 (0.88%) | $5.81 | $5.67 | 759.63 K | $510.89 M |
| 03/20/2025 | $5.81 | $5.78 (-0.52%) | $5.96 | $5.77 | 374.00 K | $514.45 M |
| 03/19/2025 | $5.74 | $5.88 (2.44%) | $5.90 | $5.69 | 562.53 K | $523.35 M |
| 03/18/2025 | $5.75 | $5.73 (-0.35%) | $5.78 | $5.66 | 656.35 K | $510.00 M |
| 03/17/2025 | $5.65 | $5.79 (2.48%) | $5.83 | $5.61 | 521.71 K | $515.34 M |
| 03/14/2025 | $5.61 | $5.67 (1.07%) | $5.73 | $5.51 | 634.71 K | $504.66 M |
| 03/13/2025 | $5.72 | $5.54 (-3.15%) | $5.85 | $5.30 | 1.09 M | $493.09 M |
| 03/12/2025 | $5.83 | $5.71 (-2.06%) | $5.83 | $5.63 | 722.18 K | $508.22 M |
| 03/11/2025 | $5.78 | $5.74 (-0.69%) | $5.83 | $5.63 | 1.13 M | $510.89 M |
| 03/10/2025 | $5.83 | $5.75 (-1.37%) | $5.90 | $5.70 | 1.10 M | $511.78 M |
| 03/07/2025 | $5.95 | $5.87 (-1.34%) | $6.06 | $5.82 | 1.32 M | $522.46 M |
| 03/06/2025 | $6.25 | $5.96 (-4.64%) | $6.28 | $5.95 | 1.06 M | $530.47 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.
