5 DAY PERFORMANCE
+5.56%
1 MONTH PERFORMANCE
-9.92%
3 MONTH PERFORMANCE
-2.12%
6 MONTH PERFORMANCE
-53.02%
YEAR-TO-DATE PERFORMANCE
-20.27%
1 YEAR PERFORMANCE
-68.43%
Paysafe Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $6.17 | $6.47 (4.86%) | $6.52 | $6.17 | 348.62 K | $372.67 M |
| 02/17/2026 | $6.15 | $6.24 (1.46%) | $6.38 | $6.06 | 446.42 K | $359.42 M |
| 02/13/2026 | $6.41 | $6.11 (-4.68%) | $6.42 | $6.09 | 635.00 K | $351.94 M |
| 02/12/2026 | $6.99 | $6.34 (-9.3%) | $7.04 | $6.28 | 716.72 K | $365.18 M |
| 02/11/2026 | $7.23 | $6.98 (-3.46%) | $7.27 | $6.81 | 523.43 K | $402.05 M |
| 02/10/2026 | $7.05 | $7.20 (2.13%) | $7.39 | $7.01 | 392.62 K | $414.72 M |
| 02/09/2026 | $7.08 | $7.05 (-0.42%) | $7.25 | $6.93 | 379.62 K | $406.08 M |
| 02/06/2026 | $6.61 | $7.11 (7.56%) | $7.16 | $6.61 | 505.34 K | $409.54 M |
| 02/05/2026 | $6.81 | $6.54 (-3.96%) | $6.83 | $6.46 | 522.90 K | $376.70 M |
| 02/04/2026 | $6.65 | $6.75 (1.5%) | $6.96 | $6.56 | 734.55 K | $388.80 M |
| 02/03/2026 | $6.91 | $6.62 (-4.2%) | $6.93 | $6.45 | 621.94 K | $381.31 M |
| 02/02/2026 | $6.79 | $6.97 (2.65%) | $7.08 | $6.79 | 425.73 K | $401.47 M |
| 01/30/2026 | $6.82 | $6.86 (0.59%) | $6.95 | $6.63 | 547.80 K | $395.14 M |
| 01/29/2026 | $6.90 | $6.92 (0.29%) | $6.94 | $6.69 | 688.70 K | $398.59 M |
| 01/28/2026 | $7.07 | $6.92 (-2.12%) | $7.12 | $6.89 | 412.50 K | $398.59 M |
| 01/27/2026 | $7.23 | $7.04 (-2.63%) | $7.23 | $6.95 | 420.94 K | $405.50 M |
| 01/26/2026 | $7.42 | $7.29 (-1.75%) | $7.45 | $7.25 | 271.54 K | $419.90 M |
| 01/23/2026 | $7.53 | $7.42 (-1.46%) | $7.53 | $7.27 | 278.80 K | $427.39 M |
| 01/22/2026 | $7.22 | $7.56 (4.71%) | $7.79 | $7.22 | 534.40 K | $435.46 M |
| 01/21/2026 | $6.96 | $7.15 (2.73%) | $7.22 | $6.87 | 550.60 K | $411.84 M |
| 01/20/2026 | $7.00 | $6.91 (-1.29%) | $7.24 | $6.91 | 517.54 K | $398.02 M |
| 01/16/2026 | $7.70 | $7.16 (-7.01%) | $7.70 | $7.16 | 538.80 K | $412.42 M |
| 01/15/2026 | $8.13 | $7.72 (-5.04%) | $8.14 | $7.67 | 410.27 K | $444.67 M |
| 01/14/2026 | $7.85 | $8.11 (3.31%) | $8.15 | $7.82 | 341.60 K | $467.14 M |
| 01/13/2026 | $8.27 | $7.92 (-4.23%) | $8.36 | $7.91 | 471.11 K | $456.19 M |
| 01/12/2026 | $8.32 | $8.30 (-0.24%) | $8.35 | $8.09 | 436.70 K | $478.08 M |
| 01/09/2026 | $8.45 | $8.45 (0%) | $8.50 | $8.14 | 468.10 K | $501.08 M |
| 01/08/2026 | $8.05 | $8.43 (4.72%) | $8.56 | $8.05 | 526.60 K | $499.90 M |
| 01/07/2026 | $8.32 | $8.14 (-2.16%) | $8.45 | $7.99 | 574.18 K | $482.70 M |
| 01/06/2026 | $8.32 | $8.30 (-0.24%) | $8.37 | $8.04 | 379.35 K | $492.19 M |
| 01/05/2026 | $7.96 | $8.30 (4.27%) | $8.56 | $7.96 | 450.97 K | $492.19 M |
| 01/02/2026 | $8.17 | $7.98 (-2.33%) | $8.19 | $7.79 | 465.60 K | $473.21 M |
| 12/31/2025 | $7.86 | $8.09 (2.93%) | $8.09 | $7.74 | 534.00 K | $479.74 M |
| 12/30/2025 | $7.94 | $7.94 (0%) | $8.16 | $7.94 | 438.55 K | $470.84 M |
| 12/29/2025 | $7.98 | $7.98 (0%) | $8.07 | $7.89 | 466.40 K | $473.21 M |
| 12/26/2025 | $8.19 | $8.03 (-1.95%) | $8.21 | $8.00 | 395.64 K | $476.18 M |
| 12/24/2025 | $8.14 | $8.23 (1.11%) | $8.32 | $8.10 | 372.80 K | $488.04 M |
| 12/23/2025 | $8.18 | $8.16 (-0.24%) | $8.34 | $8.07 | 765.24 K | $483.89 M |
| 12/22/2025 | $8.07 | $8.17 (1.24%) | $8.46 | $8.06 | 850.37 K | $484.48 M |
| 12/19/2025 | $7.70 | $8.03 (4.29%) | $8.04 | $7.69 | 1.83 M | $476.18 M |
| 12/18/2025 | $8.10 | $7.70 (-4.94%) | $8.11 | $7.68 | 680.81 K | $456.61 M |
| 12/17/2025 | $8.12 | $7.94 (-2.22%) | $8.32 | $7.90 | 557.81 K | $470.84 M |
| 12/16/2025 | $8.18 | $8.14 (-0.49%) | $8.32 | $8.08 | 520.30 K | $482.70 M |
| 12/15/2025 | $8.54 | $8.18 (-4.22%) | $8.55 | $8.05 | 501.15 K | $485.07 M |
| 12/12/2025 | $8.43 | $8.48 (0.59%) | $8.53 | $8.36 | 408.43 K | $502.86 M |
| 12/11/2025 | $8.47 | $8.38 (-1.06%) | $8.65 | $8.32 | 484.02 K | $496.93 M |
| 12/10/2025 | $7.95 | $8.52 (7.17%) | $8.59 | $7.95 | 436.04 K | $505.24 M |
| 12/09/2025 | $7.86 | $7.97 (1.4%) | $8.15 | $7.82 | 438.10 K | $472.62 M |
| 12/08/2025 | $8.26 | $7.92 (-4.12%) | $8.26 | $7.79 | 639.30 K | $469.66 M |
| 12/05/2025 | $8.18 | $8.22 (0.49%) | $8.47 | $8.11 | 314.25 K | $487.45 M |
| 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 |
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.
