5 DAY PERFORMANCE
+6.37%
1 MONTH PERFORMANCE
-22.83%
3 MONTH PERFORMANCE
-44.28%
6 MONTH PERFORMANCE
-34.35%
YEAR-TO-DATE PERFORMANCE
-52.16%
1 YEAR PERFORMANCE
-58.81%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.08 | $8.19 (1.36%) | $8.23 | $8.00 | 565.10 K | $485.67 M |
| 12/03/2025 | $8.01 | $8.07 (0.75%) | $8.29 | $7.95 | 445.63 K | $478.55 M |
| 12/02/2025 | $7.96 | $7.95 (-0.13%) | $8.09 | $7.86 | 488.84 K | $471.44 M |
| 12/01/2025 | $7.42 | $7.94 (7.01%) | $8.20 | $7.39 | 697.00 K | $470.84 M |
| 11/28/2025 | $7.49 | $7.69 (2.67%) | $7.95 | $7.43 | 554.82 K | $456.02 M |
| 11/26/2025 | $7.14 | $7.42 (3.92%) | $7.53 | $7.12 | 569.90 K | $440.01 M |
| 11/25/2025 | $7.08 | $7.14 (0.85%) | $7.34 | $7.08 | 372.01 K | $423.40 M |
| 11/24/2025 | $7.10 | $7.07 (-0.42%) | $7.19 | $6.78 | 487.24 K | $419.25 M |
| 11/21/2025 | $6.47 | $7.16 (10.66%) | $7.35 | $6.47 | 907.29 K | $424.59 M |
| 11/20/2025 | $6.79 | $6.44 (-5.15%) | $6.89 | $6.43 | 545.54 K | $381.89 M |
| 11/19/2025 | $6.63 | $6.59 (-0.6%) | $6.67 | $6.46 | 789.83 K | $390.79 M |
| 11/18/2025 | $6.70 | $6.67 (-0.45%) | $6.86 | $6.56 | 959.28 K | $395.53 M |
| 11/17/2025 | $6.98 | $6.76 (-3.15%) | $7.06 | $6.71 | 1.09 M | $400.87 M |
| 11/14/2025 | $7.17 | $6.98 (-2.65%) | $7.17 | $6.66 | 2.41 M | $413.91 M |
| 11/13/2025 | $8.07 | $7.36 (-8.8%) | $8.70 | $7.26 | 3.17 M | $436.45 M |
| 11/12/2025 | $10.57 | $10.16 (-3.88%) | $10.81 | $10.16 | 409.40 K | $602.49 M |
| 11/11/2025 | $10.23 | $10.57 (3.32%) | $10.71 | $10.17 | 469.72 K | $626.80 M |
| 11/10/2025 | $10.39 | $10.19 (-1.92%) | $10.39 | $10.13 | 259.50 K | $604.27 M |
| 11/07/2025 | $10.12 | $10.18 (0.59%) | $10.33 | $9.95 | 404.43 K | $603.67 M |
| 11/06/2025 | $10.59 | $10.28 (-2.93%) | $10.64 | $10.28 | 271.33 K | $609.60 M |
| 11/05/2025 | $10.39 | $10.60 (2.02%) | $10.66 | $10.34 | 295.43 K | $628.58 M |
| 11/04/2025 | $10.50 | $10.40 (-0.95%) | $10.66 | $10.35 | 451.31 K | $616.72 M |
| 11/03/2025 | $11.00 | $10.69 (-2.82%) | $11.01 | $10.50 | 459.91 K | $633.92 M |
| 10/31/2025 | $10.82 | $11.01 (1.76%) | $11.10 | $10.65 | 531.50 K | $652.89 M |
| 10/30/2025 | $11.20 | $10.82 (-3.39%) | $11.36 | $10.81 | 355.42 K | $641.63 M |
| 10/29/2025 | $12.15 | $11.34 (-6.67%) | $12.16 | $11.27 | 408.40 K | $672.46 M |
| 10/28/2025 | $12.48 | $12.29 (-1.52%) | $12.48 | $12.27 | 200.20 K | $728.80 M |
| 10/27/2025 | $12.82 | $12.47 (-2.73%) | $12.90 | $12.46 | 228.11 K | $739.47 M |
| 10/24/2025 | $12.74 | $12.69 (-0.39%) | $12.95 | $12.55 | 234.30 K | $752.52 M |
| 10/23/2025 | $12.31 | $12.22 (-0.73%) | $12.50 | $12.15 | 193.43 K | $724.65 M |
| 10/22/2025 | $12.42 | $12.26 (-1.29%) | $12.52 | $12.10 | 180.00 K | $727.02 M |
| 10/21/2025 | $12.35 | $12.40 (0.4%) | $12.68 | $12.26 | 226.55 K | $735.32 M |
| 10/20/2025 | $12.13 | $12.38 (2.06%) | $12.48 | $12.10 | 247.03 K | $734.13 M |
| 10/17/2025 | $11.77 | $11.99 (1.87%) | $12.01 | $11.65 | 215.26 K | $711.01 M |
| 10/16/2025 | $12.33 | $11.81 (-4.22%) | $12.38 | $11.74 | 257.50 K | $700.33 M |
| 10/15/2025 | $12.53 | $12.36 (-1.36%) | $12.64 | $12.19 | 206.10 K | $732.95 M |
| 10/14/2025 | $11.78 | $12.39 (5.18%) | $12.54 | $11.78 | 253.30 K | $734.73 M |
| 10/13/2025 | $12.03 | $12.03 (0%) | $12.07 | $11.75 | 248.34 K | $713.38 M |
| 10/10/2025 | $12.51 | $11.71 (-6.39%) | $12.61 | $11.58 | 350.31 K | $694.40 M |
| 10/09/2025 | $12.38 | $12.51 (1.05%) | $12.56 | $12.28 | 274.31 K | $741.84 M |
| 10/08/2025 | $12.74 | $12.52 (-1.73%) | $12.81 | $12.44 | 285.72 K | $742.44 M |
| 10/07/2025 | $12.91 | $12.69 (-1.7%) | $13.08 | $12.69 | 239.57 K | $752.52 M |
| 10/06/2025 | $13.50 | $12.85 (-4.81%) | $13.52 | $12.83 | 195.33 K | $762.01 M |
| 10/03/2025 | $13.21 | $13.27 (0.45%) | $13.56 | $13.09 | 180.61 K | $786.91 M |
| 10/02/2025 | $12.74 | $13.00 (2.04%) | $13.02 | $12.65 | 230.77 K | $770.90 M |
| 10/01/2025 | $12.74 | $12.76 (0.16%) | $13.07 | $12.71 | 213.94 K | $756.67 M |
| 09/30/2025 | $12.95 | $12.92 (-0.23%) | $13.00 | $12.58 | 247.45 K | $766.16 M |
| 09/29/2025 | $13.04 | $12.91 (-1%) | $13.12 | $12.89 | 293.34 K | $765.56 M |
| 09/26/2025 | $12.77 | $12.91 (1.1%) | $12.94 | $12.69 | 207.57 K | $765.56 M |
| 09/25/2025 | $13.01 | $12.72 (-2.23%) | $13.15 | $12.65 | 247.65 K | $754.30 M |
| 09/24/2025 | $13.42 | $13.24 (-1.34%) | $13.59 | $13.16 | 196.23 K | $785.13 M |
| 09/23/2025 | $13.67 | $13.26 (-3%) | $13.84 | $13.18 | 293.17 K | $786.32 M |
| 09/22/2025 | $13.64 | $13.67 (0.22%) | $13.79 | $13.47 | 223.50 K | $810.63 M |
| 09/19/2025 | $14.19 | $13.86 (-2.33%) | $14.19 | $13.80 | 504.69 K | $821.90 M |
| 09/18/2025 | $14.10 | $14.08 (-0.14%) | $14.15 | $13.80 | 203.71 K | $834.94 M |
| 09/17/2025 | $13.88 | $13.97 (0.65%) | $14.50 | $13.88 | 220.01 K | $828.42 M |
| 09/16/2025 | $13.93 | $13.85 (-0.57%) | $14.10 | $13.77 | 194.61 K | $821.31 M |
| 09/15/2025 | $14.28 | $13.95 (-2.31%) | $14.43 | $13.92 | 198.64 K | $827.24 M |
| 09/12/2025 | $14.45 | $14.05 (-2.77%) | $14.45 | $14.02 | 276.50 K | $833.17 M |
| 09/11/2025 | $13.94 | $14.40 (3.3%) | $14.42 | $13.91 | 177.65 K | $853.92 M |
| 09/10/2025 | $14.50 | $13.94 (-3.86%) | $14.62 | $13.86 | 197.12 K | $826.64 M |
| 09/09/2025 | $14.21 | $14.25 (0.28%) | $14.43 | $14.13 | 198.63 K | $845.03 M |
| 09/08/2025 | $14.55 | $14.23 (-2.2%) | $14.60 | $14.04 | 227.90 K | $843.84 M |
| 09/05/2025 | $14.00 | $14.68 (4.86%) | $15.02 | $13.99 | 765.82 K | $870.52 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.
