5 DAY PERFORMANCE
-1.78%
1 MONTH PERFORMANCE
-22.05%
3 MONTH PERFORMANCE
-40.51%
6 MONTH PERFORMANCE
-43.33%
YEAR-TO-DATE PERFORMANCE
-42.07%
1 YEAR PERFORMANCE
-53.81%
Repay Holdings Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $4.36 | $4.42 (1.38%) | $4.48 | $4.29 | 1.28 M | $390.70 M |
| 04/14/2025 | $4.63 | $4.37 (-5.62%) | $4.71 | $4.31 | 920,600 | $386.28 M |
| 04/11/2025 | $4.46 | $4.57 (2.47%) | $4.71 | $4.39 | 1.37 M | $403.95 M |
| 04/10/2025 | $5.15 | $4.50 (-12.62%) | $5.15 | $4.49 | 1.25 M | $397.77 M |
| 04/09/2025 | $4.95 | $5.35 (8.08%) | $5.39 | $4.75 | 1.10 M | $472.90 M |
| 04/08/2025 | $5.33 | $4.98 (-6.57%) | $5.35 | $4.85 | 2.88 M | $440.20 M |
| 04/07/2025 | $4.91 | $5.16 (5.09%) | $5.28 | $4.74 | 2.86 M | $456.11 M |
| 04/04/2025 | $5.10 | $5.11 (0.2%) | $5.28 | $4.83 | 3.76 M | $451.69 M |
| 04/03/2025 | $5.49 | $5.33 (-2.91%) | $5.54 | $5.25 | 1.72 M | $471.13 M |
| 04/02/2025 | $5.56 | $5.77 (3.78%) | $5.79 | $5.56 | 5.15 M | $510.03 M |
| 04/01/2025 | $5.53 | $5.64 (1.99%) | $5.70 | $5.42 | 514,300 | $498.53 M |
| 03/31/2025 | $5.45 | $5.57 (2.2%) | $5.58 | $5.32 | 1.06 M | $492.35 M |
| 03/28/2025 | $5.89 | $5.48 (-6.96%) | $5.89 | $5.46 | 441,500 | $484.39 M |
| 03/27/2025 | $5.81 | $5.92 (1.89%) | $5.96 | $5.73 | 1.25 M | $523.28 M |
| 03/26/2025 | $5.89 | $5.80 (-1.53%) | $5.92 | $5.74 | 395,617 | $512.68 M |
| 03/25/2025 | $5.87 | $5.86 (-0.17%) | $5.90 | $5.79 | 481,243 | $517.98 M |
| 03/24/2025 | $5.84 | $5.90 (1.03%) | $5.98 | $5.83 | 384,405 | $521.52 M |
| 03/21/2025 | $5.69 | $5.74 (0.88%) | $5.81 | $5.67 | 759,631 | $507.37 M |
| 03/20/2025 | $5.81 | $5.78 (-0.52%) | $5.96 | $5.77 | 374,000 | $510.91 M |
| 03/19/2025 | $5.74 | $5.88 (2.44%) | $5.90 | $5.69 | 562,526 | $519.75 M |
| 03/18/2025 | $5.75 | $5.73 (-0.35%) | $5.78 | $5.66 | 656,348 | $506.49 M |
| 03/17/2025 | $5.65 | $5.79 (2.48%) | $5.83 | $5.61 | 521,709 | $511.79 M |
| 03/14/2025 | $5.61 | $5.67 (1.07%) | $5.73 | $5.51 | 634,714 | $501.19 M |
| 03/13/2025 | $5.72 | $5.54 (-3.15%) | $5.85 | $5.30 | 1.09 M | $489.69 M |
| 03/12/2025 | $5.83 | $5.71 (-2.06%) | $5.83 | $5.63 | 722,176 | $504.72 M |
| 03/11/2025 | $5.78 | $5.74 (-0.69%) | $5.83 | $5.63 | 1.13 M | $507.37 M |
| 03/10/2025 | $5.83 | $5.75 (-1.37%) | $5.90 | $5.70 | 1.10 M | $508.26 M |
| 03/07/2025 | $5.95 | $5.87 (-1.34%) | $6.06 | $5.82 | 1.32 M | $518.86 M |
| 03/06/2025 | $6.25 | $5.96 (-4.64%) | $6.28 | $5.95 | 1.06 M | $526.82 M |
| 03/05/2025 | $6.06 | $6.25 (3.14%) | $6.27 | $5.93 | 1.21 M | $552.45 M |
| 03/04/2025 | $6.00 | $6.11 (1.83%) | $6.90 | $6.00 | 1.67 M | $540.08 M |
| 03/03/2025 | $7.24 | $7.12 (-1.66%) | $7.38 | $7.11 | 788,436 | $629.36 M |
| 02/28/2025 | $7.21 | $7.21 (0%) | $7.27 | $7.11 | 1.33 M | $637.31 M |
| 02/27/2025 | $7.15 | $7.21 (0.84%) | $7.22 | $7.12 | 408,900 | $636.38 M |
| 02/26/2025 | $7.15 | $7.18 (0.42%) | $7.29 | $7.12 | 483,100 | $633.73 M |
| 02/25/2025 | $7.30 | $7.16 (-1.92%) | $7.40 | $7.15 | 460,203 | $631.97 M |
| 02/24/2025 | $7.25 | $7.28 (0.41%) | $7.30 | $7.10 | 741,800 | $642.56 M |
| 02/21/2025 | $7.33 | $7.20 (-1.77%) | $7.36 | $7.14 | 526,246 | $635.50 M |
| 02/20/2025 | $7.38 | $7.28 (-1.36%) | $7.41 | $7.22 | 383,300 | $642.56 M |
| 02/19/2025 | $7.33 | $7.40 (0.95%) | $7.47 | $7.31 | 261,913 | $653.15 M |
| 02/18/2025 | $7.41 | $7.42 (0.13%) | $7.57 | $7.35 | 327,833 | $654.91 M |
| 02/14/2025 | $7.26 | $7.41 (2.07%) | $7.43 | $7.22 | 546,531 | $654.03 M |
| 02/13/2025 | $7.27 | $7.30 (0.41%) | $7.33 | $7.14 | 400,237 | $644.32 M |
| 02/12/2025 | $7.15 | $7.19 (0.56%) | $7.40 | $7.08 | 362,629 | $634.61 M |
| 02/11/2025 | $7.58 | $7.25 (-4.35%) | $7.61 | $7.23 | 620,800 | $639.91 M |
| 02/10/2025 | $7.63 | $7.67 (0.52%) | $7.76 | $7.56 | 425,339 | $676.98 M |
| 02/07/2025 | $7.62 | $7.62 (0%) | $7.68 | $7.55 | 287,147 | $672.57 M |
| 02/06/2025 | $7.60 | $7.63 (0.39%) | $7.84 | $7.60 | 453,238 | $673.45 M |
| 02/05/2025 | $7.52 | $7.57 (0.66%) | $7.58 | $7.48 | 208,900 | $668.15 M |
| 02/04/2025 | $7.32 | $7.46 (1.91%) | $7.47 | $7.29 | 255,600 | $658.44 M |
| 02/03/2025 | $7.32 | $7.37 (0.68%) | $7.60 | $7.28 | 380,627 | $650.50 M |
| 01/31/2025 | $7.59 | $7.47 (-1.58%) | $7.64 | $7.42 | 534,300 | $659.33 M |
| 01/30/2025 | $7.69 | $7.60 (-1.17%) | $7.75 | $7.56 | 230,203 | $670.80 M |
| 01/29/2025 | $7.54 | $7.63 (1.19%) | $7.68 | $7.48 | 650,200 | $673.45 M |
| 01/28/2025 | $7.60 | $7.59 (-0.13%) | $7.78 | $7.57 | 302,140 | $669.92 M |
| 01/27/2025 | $7.46 | $7.61 (2.01%) | $7.73 | $7.42 | 278,500 | $671.68 M |
| 01/24/2025 | $7.31 | $7.46 (2.05%) | $7.52 | $7.31 | 317,347 | $658.44 M |
| 01/23/2025 | $7.34 | $7.34 (0%) | $7.47 | $7.29 | 359,023 | $647.85 M |
| 01/22/2025 | $7.41 | $7.40 (-0.13%) | $7.47 | $7.37 | 479,600 | $653.15 M |
| 01/21/2025 | $7.44 | $7.48 (0.54%) | $7.57 | $7.41 | 432,430 | $660.21 M |
| 01/17/2025 | $7.47 | $7.37 (-1.34%) | $7.60 | $7.34 | 386,600 | $650.50 M |
| 01/16/2025 | $7.42 | $7.42 (0%) | $7.55 | $7.35 | 394,200 | $654.91 M |
| 01/15/2025 | $7.66 | $7.43 (-3%) | $7.67 | $7.42 | 346,300 | $655.80 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.
