5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
+11.11%
3 MONTH PERFORMANCE
-17.21%
6 MONTH PERFORMANCE
-23.23%
YEAR-TO-DATE PERFORMANCE
+4.11%
1 YEAR PERFORMANCE
-47.59%
Repay Holdings Corporation - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $3.80 | $3.80 (0%) | $3.84 | $3.70 | 301.00 K | $313.80 M |
| 01/08/2026 | $3.75 | $3.80 (1.33%) | $3.89 | $3.74 | 366.70 K | $313.80 M |
| 01/07/2026 | $3.64 | $3.77 (3.57%) | $3.78 | $3.60 | 533.51 K | $311.33 M |
| 01/06/2026 | $3.63 | $3.64 (0.28%) | $3.67 | $3.59 | 528.75 K | $300.59 M |
| 01/05/2026 | $3.61 | $3.66 (1.39%) | $3.79 | $3.61 | 495.40 K | $302.24 M |
| 01/02/2026 | $3.66 | $3.62 (-1.09%) | $3.69 | $3.62 | 904.52 K | $298.94 M |
| 12/31/2025 | $3.57 | $3.65 (2.24%) | $3.66 | $3.57 | 834.30 K | $301.42 M |
| 12/30/2025 | $3.68 | $3.57 (-2.99%) | $3.70 | $3.57 | 745.73 K | $294.81 M |
| 12/29/2025 | $3.70 | $3.68 (-0.54%) | $3.73 | $3.67 | 1.04 M | $303.89 M |
| 12/26/2025 | $3.68 | $3.71 (0.82%) | $3.73 | $3.64 | 515.40 K | $328.88 M |
| 12/24/2025 | $3.65 | $3.71 (1.64%) | $3.74 | $3.61 | 327.50 K | $328.88 M |
| 12/23/2025 | $3.78 | $3.65 (-3.44%) | $3.80 | $3.64 | 705.13 K | $323.56 M |
| 12/22/2025 | $3.80 | $3.78 (-0.53%) | $3.99 | $3.75 | 928.00 K | $335.09 M |
| 12/19/2025 | $3.91 | $3.79 (-3.07%) | $3.97 | $3.75 | 3.11 M | $335.98 M |
| 12/18/2025 | $3.85 | $3.91 (1.56%) | $3.98 | $3.82 | 1.42 M | $346.61 M |
| 12/17/2025 | $3.69 | $3.83 (3.79%) | $3.88 | $3.67 | 1.30 M | $339.52 M |
| 12/16/2025 | $3.37 | $3.69 (9.5%) | $3.69 | $3.33 | 1.89 M | $327.11 M |
| 12/15/2025 | $3.48 | $3.40 (-2.3%) | $3.48 | $3.36 | 1.83 M | $301.40 M |
| 12/12/2025 | $3.50 | $3.45 (-1.43%) | $3.52 | $3.31 | 1.93 M | $305.83 M |
| 12/11/2025 | $3.43 | $3.47 (1.17%) | $3.49 | $3.35 | 1.56 M | $307.61 M |
| 12/10/2025 | $3.51 | $3.42 (-2.56%) | $3.56 | $3.38 | 1.06 M | $303.18 M |
| 12/09/2025 | $3.42 | $3.51 (2.63%) | $3.52 | $3.40 | 1.48 M | $311.15 M |
| 12/08/2025 | $3.51 | $3.41 (-2.85%) | $3.51 | $3.37 | 2.42 M | $302.29 M |
| 12/05/2025 | $3.48 | $3.50 (0.57%) | $3.54 | $3.45 | 652.10 K | $310.27 M |
| 12/04/2025 | $3.51 | $3.48 (-0.85%) | $3.54 | $3.42 | 616.22 K | $308.49 M |
| 12/03/2025 | $3.40 | $3.50 (2.94%) | $3.56 | $3.40 | 799.90 K | $310.27 M |
| 12/02/2025 | $3.35 | $3.41 (1.79%) | $3.46 | $3.32 | 1.32 M | $302.29 M |
| 12/01/2025 | $3.29 | $3.35 (1.82%) | $3.42 | $3.26 | 747.80 K | $296.97 M |
| 11/28/2025 | $3.32 | $3.32 (0%) | $3.39 | $3.27 | 673.21 K | $294.31 M |
| 11/26/2025 | $3.29 | $3.31 (0.61%) | $3.39 | $3.29 | 766.10 K | $293.42 M |
| 11/25/2025 | $3.17 | $3.30 (4.1%) | $3.34 | $3.17 | 828.78 K | $292.54 M |
| 11/24/2025 | $3.14 | $3.15 (0.32%) | $3.19 | $3.07 | 947.30 K | $279.24 M |
| 11/21/2025 | $3.01 | $3.16 (4.98%) | $3.19 | $2.98 | 1.35 M | $280.13 M |
| 11/20/2025 | $3.11 | $3.00 (-3.54%) | $3.14 | $2.98 | 1.65 M | $265.94 M |
| 11/19/2025 | $3.33 | $3.07 (-7.81%) | $3.33 | $3.06 | 1.39 M | $272.15 M |
| 11/18/2025 | $3.35 | $3.33 (-0.6%) | $3.37 | $3.25 | 1.45 M | $295.20 M |
| 11/17/2025 | $3.55 | $3.36 (-5.35%) | $3.55 | $3.33 | 1.83 M | $297.86 M |
| 11/14/2025 | $3.48 | $3.57 (2.59%) | $3.61 | $3.38 | 1.73 M | $316.47 M |
| 11/13/2025 | $3.56 | $3.50 (-1.69%) | $3.65 | $3.45 | 1.65 M | $310.27 M |
| 11/12/2025 | $3.75 | $3.61 (-3.73%) | $3.83 | $3.58 | 1.53 M | $320.02 M |
| 11/11/2025 | $3.52 | $3.79 (7.67%) | $4.00 | $3.27 | 1.47 M | $335.98 M |
| 11/10/2025 | $3.87 | $3.74 (-3.36%) | $3.90 | $3.70 | 1.59 M | $331.54 M |
| 11/07/2025 | $3.86 | $3.80 (-1.55%) | $3.92 | $3.75 | 1.87 M | $336.86 M |
| 11/06/2025 | $4.19 | $3.88 (-7.4%) | $4.25 | $3.86 | 1.70 M | $343.95 M |
| 11/05/2025 | $4.16 | $4.23 (1.68%) | $4.25 | $4.13 | 1.55 M | $374.98 M |
| 11/04/2025 | $4.33 | $4.13 (-4.62%) | $4.33 | $4.12 | 2.19 M | $366.12 M |
| 11/03/2025 | $4.29 | $4.34 (1.17%) | $4.41 | $4.20 | 2.51 M | $384.73 M |
| 10/31/2025 | $4.44 | $4.29 (-3.38%) | $4.51 | $4.25 | 2.17 M | $380.30 M |
| 10/30/2025 | $4.85 | $4.44 (-8.45%) | $4.87 | $4.42 | 1.34 M | $393.60 M |
| 10/29/2025 | $5.15 | $4.85 (-5.83%) | $5.15 | $4.82 | 1.18 M | $429.94 M |
| 10/28/2025 | $5.05 | $5.20 (2.97%) | $5.25 | $4.97 | 842.10 K | $460.97 M |
| 10/27/2025 | $5.14 | $5.05 (-1.75%) | $5.18 | $4.88 | 1.09 M | $447.67 M |
| 10/24/2025 | $4.56 | $5.09 (11.62%) | $5.09 | $4.54 | 1.78 M | $451.22 M |
| 10/23/2025 | $4.38 | $4.48 (2.28%) | $4.52 | $4.30 | 2.29 M | $397.14 M |
| 10/22/2025 | $4.46 | $4.38 (-1.79%) | $4.48 | $4.32 | 1.25 M | $388.28 M |
| 10/21/2025 | $4.51 | $4.45 (-1.33%) | $4.57 | $4.44 | 1.08 M | $394.48 M |
| 10/20/2025 | $4.66 | $4.51 (-3.22%) | $4.75 | $4.49 | 898.86 K | $399.80 M |
| 10/17/2025 | $4.53 | $4.63 (2.21%) | $4.67 | $4.46 | 997.40 K | $410.44 M |
| 10/16/2025 | $4.77 | $4.57 (-4.19%) | $4.80 | $4.54 | 1.08 M | $405.12 M |
| 10/15/2025 | $4.69 | $4.80 (2.35%) | $4.80 | $4.65 | 1.14 M | $425.51 M |
| 10/14/2025 | $4.65 | $4.63 (-0.43%) | $4.74 | $4.60 | 1.28 M | $410.44 M |
| 10/13/2025 | $4.67 | $4.73 (1.28%) | $4.76 | $4.56 | 909.70 K | $419.30 M |
| 10/10/2025 | $4.86 | $4.59 (-5.56%) | $4.90 | $4.54 | 1.04 M | $406.89 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.
