Free Trial

Paysign (PAYS) Stock Chart & Stock Price History

→ The new financial threat that could wipe out millions… (From InvestorPlace) (Ad)
Free PAYS Stock Alerts
$4.57
-0.10 (-2.14%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Paysign Stock Price Performance

5 Day
Performance
-3.38%
1 Month
Performance
+8.81%
3 Month
Performance
+45.08%
6 Month
Performance
+94.47%
Year-To-Date
Performance
+63.21%
1 Year
Performance
+37.24%
Receive PAYS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Paysign and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
The new financial threat that could wipe out millions…
During the Internet boom, companies like Pets.com were supposed to be promising investments riding the wave of a new tech boom. But then they were gone within a blink of an eye. One of the most successful investors in history just stepped forward to say the same thing is about to happen to AI stocks.
Pay close attention to this important video

PAYS Stock Chart for Wednesday, May, 8, 2024

PAYS Chart by TradingView

Paysign Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$4.67$4.57
-2.14%		$4.76$4.43388,687 shs$242.07 million
05/07/2024$4.59$4.67
+1.74%		$4.68$4.52220,490 shs$247.37 million
05/06/2024$4.73$4.59
-2.96%		$4.80$4.52303,578 shs$243.13 million
05/03/2024$4.61$4.73
+2.60%		$4.74$4.64175,669 shs$250.55 million
05/02/2024$4.67$4.61
-1.28%		$4.75$4.53188,973 shs$244.19 million
05/01/2024$4.60$4.67
+1.52%		$4.70$4.45281,593 shs$247.37 million
04/30/2024$4.69$4.60
-1.92%		$4.71$4.48199,971 shs$243.66 million
04/29/2024$4.41$4.69
+6.35%		$4.75$4.42483,668 shs$248.43 million
04/26/2024$4.38$4.41
+0.68%		$4.45$4.35120,404 shs$233.60 million
04/25/2024$4.50$4.38
-2.67%		$4.50$4.33120,296 shs$232 million
04/24/2024$4.47$4.50
+0.67%		$4.55$4.40169,411 shs$238.37 million
04/23/2024$4.28$4.47
+4.44%		$4.50$4.28233,458 shs$236.78 million
04/22/2024$4.35$4.28
-1.61%		$4.70$4.25463,684 shs$226.71 million
04/19/2024$4.27$4.35
+1.87%		$4.38$4.22529,180 shs$230.42 million
04/18/2024$4.24$4.27
+0.71%		$4.39$4.21264,630 shs$226.18 million
04/17/2024$4.32$4.24
-1.85%		$4.37$4.20171,970 shs$224.59 million
04/16/2024$4.06$4.32
+6.40%		$4.34$3.97645,463 shs$228.83 million
04/15/2024$4.36$4.06
-6.88%		$4.41$3.92300,934 shs$215.06 million
04/12/2024$4.46$4.36
-2.24%		$4.46$4.25253,392 shs$230.95 million
04/11/2024$4.20$4.46
+6.19%		$4.47$4.16209,456 shs$236.24 million
04/10/2024$4.33$4.20
-3.00%		$4.28$4.11248,232 shs$222.47 million
04/09/2024$4.20$4.33
+3.10%		$4.39$4.20280,407 shs$229.36 million
04/08/2024$4.35$4.20
-3.34%		$4.36$4.06352,865 shs$222.47 million
04/05/2024$4.53$4.35
-4.08%		$4.60$4.29300,483 shs$230.16 million
04/04/2024$4.47$4.53
+1.34%		$4.70$4.30652,088 shs$239.95 million
04/03/2024$4.25$4.47
+5.18%		$4.50$4.17584,168 shs$236.78 million
04/02/2024$4.11$4.25
+3.41%		$4.43$4.01706,865 shs$225.12 million
04/01/2024$3.66$4.11
+12.30%		$4.28$3.711.30 million shs$216.82 million
03/29/2024$3.66$3.66$4.10$3.451.49 million shs$193.07 million
03/28/2024$4.00$3.66
-8.50%		$4.10$3.451.48 million shs$193.07 million
03/27/2024$3.38$4.00
+18.34%		$4.53$3.7913.25 million shs$211 million
03/26/2024$3.32$3.38
+1.81%		$3.47$3.33300,669 shs$178.31 million
03/25/2024$3.29$3.32
+0.91%		$3.39$3.30122,117 shs$175.13 million
03/22/2024$3.25$3.29
+1.23%		$3.34$3.1675,447 shs$173.55 million
03/21/2024$3.37$3.25
-3.56%		$3.39$3.23123,021 shs$171.45 million
03/20/2024$3.25$3.37
+3.69%		$3.37$3.21223,626 shs$177.77 million
03/19/2024$3.08$3.25
+5.52%		$3.29$3.10126,641 shs$171.44 million
03/18/2024$3.10$3.08
-0.65%		$3.15$3.05112,083 shs$162.47 million
03/15/2024$2.89$3.10
+7.27%		$3.10$2.89275,688 shs$163.53 million
03/14/2024$3.04$2.89
-4.93%		$3.09$2.86183,170 shs$152.45 million
The Weight Loss Pill That Could Disrupt a $32 Billion Industry (Ad)

A revolutionary new weight loss pill is about to send shockwaves through the plus-size clothing market. Analysts are calling it the "King Kong" of diet drugs after amazing clinical trial results.

Don't miss out on the "next Ozempic" >>>
03/13/2024$3.02$3.04
+0.66%		$3.07$2.9793,462 shs$160.36 million
03/12/2024$3.02$3.02$3.03$2.9770,226 shs$159.32 million
03/11/2024$2.95$3.02
+2.37%		$3.05$2.94102,974 shs$159.31 million
03/08/2024$3.05$2.95
-3.28%		$3.25$2.93120,312 shs$155.61 million
03/07/2024$2.93$3.05
+4.10%		$3.08$2.91162,621 shs$160.90 million
03/06/2024$2.86$2.93
+2.45%		$2.93$2.83100,004 shs$154.56 million
03/05/2024$2.78$2.86
+2.88%		$2.95$2.70102,661 shs$150.87 million
03/04/2024$2.88$2.78
-3.47%		$2.93$2.73152,359 shs$146.65 million
03/01/2024$3.06$2.88
-5.88%		$3.06$2.87161,344 shs$151.92 million
02/29/2024$3.05$3.06
+0.33%		$3.15$3.0289,753 shs$161.42 million
02/28/2024$3.32$3.05
-8.13%		$3.28$3.0272,267 shs$160.89 million
02/27/2024$3.31$3.32
+0.30%		$3.34$3.2975,154 shs$175.14 million
02/26/2024$3.25$3.31
+1.85%		$3.34$3.24148,432 shs$174.60 million
02/23/2024$3.23$3.25
+0.62%		$3.27$3.20145,323 shs$171.44 million
02/22/2024$3.08$3.23
+4.87%		$3.25$3.10262,144 shs$170.40 million
02/21/2024$3.02$3.08
+1.99%		$3.11$3.0188,297 shs$162.47 million
02/20/2024$3.04$3.02
-0.66%		$3.05$2.98113,712 shs$159.31 million
02/19/2024$3.04$3.04$3.09$2.95119,000 shs$160.36 million
02/16/2024$3.09$3.04
-1.62%		$3.09$2.95119,010 shs$160.36 million
02/15/2024$2.98$3.09
+3.69%		$3.10$2.9086,899 shs$163.00 million
02/14/2024$3.00$2.98
-0.67%		$3.03$2.9181,114 shs$157.20 million
02/13/2024$3.17$3.00
-5.36%		$3.10$2.97146,418 shs$158.25 million
02/12/2024$3.14$3.17
+0.96%		$3.21$3.11111,203 shs$167.23 million
02/09/2024$3.15$3.14
-0.32%		$3.16$3.07113,334 shs$165.64 million
02/08/2024$3.23$3.15
-2.48%		$3.26$3.15130,109 shs$166.16 million
02/07/2024$3.10$3.23
+4.19%		$3.26$3.02303,690 shs$170.38 million

Related Companies:
This page (NASDAQ:PAYS) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
The AI Stock that’s Disrupting Every Industry
StockEarnings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold