PaySign (PAYS) Stock Chart & Stock Price History

→ The “Perfect Storm” for Gold (From Gold Safe Exchange) (Ad)

Free PAYS Stock Alerts

$4.27

+0.03 (+0.71%)

(As of 04/18/2024 ET)

Compare

PaySign Stock Price Performance

5 Day Performance: -2.06%
1 Month Performance: +38.64%
3 Month Performance: +66.80%
6 Month Performance: +148.26%
Year-To-Date Performance: +52.50%
1 Year Performance: +14.17%

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 Crypto 101 Media

SHOCKING Crypto Leak…

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.

PAYS Stock Chart for Thursday, April, 18, 2024

PaySign Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$4.24	$4.27 +0.71%	$4.39	$4.21	264,630 shs	$226.18 million
04/17/2024	$4.32	$4.24 -1.85%	$4.37	$4.20	171,970 shs	$224.59 million
04/16/2024	$4.06	$4.32 +6.40%	$4.34	$3.97	645,463 shs	$228.83 million
04/15/2024	$4.36	$4.06 -6.88%	$4.41	$3.92	300,934 shs	$215.06 million
04/12/2024	$4.46	$4.36 -2.24%	$4.46	$4.25	253,392 shs	$230.95 million
04/11/2024	$4.20	$4.46 +6.19%	$4.47	$4.16	209,456 shs	$236.24 million
Get the Latest News and Ratings for PAYS and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for PaySign and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$4.33	$4.20 -3.00%	$4.28	$4.11	248,232 shs	$222.47 million
04/09/2024	$4.20	$4.33 +3.10%	$4.39	$4.20	280,407 shs	$229.36 million
04/08/2024	$4.35	$4.20 -3.34%	$4.36	$4.06	352,865 shs	$222.47 million
04/05/2024	$4.53	$4.35 -4.08%	$4.60	$4.29	300,483 shs	$230.16 million
04/04/2024	$4.47	$4.53 +1.34%	$4.70	$4.30	652,088 shs	$239.95 million
04/03/2024	$4.25	$4.47 +5.18%	$4.50	$4.17	584,168 shs	$236.78 million
04/02/2024	$4.11	$4.25 +3.41%	$4.43	$4.01	706,865 shs	$225.12 million
04/01/2024	$3.66	$4.11 +12.30%	$4.28	$3.71	1.30 million shs	$216.82 million
03/29/2024	$3.66	$3.66	$4.10	$3.45	1.49 million shs	$193.07 million
03/28/2024	$4.00	$3.66 -8.50%	$4.10	$3.45	1.48 million shs	$193.07 million
03/27/2024	$3.38	$4.00 +18.34%	$4.53	$3.79	13.25 million shs	$211 million
03/26/2024	$3.32	$3.38 +1.81%	$3.47	$3.33	300,669 shs	$178.31 million
03/25/2024	$3.29	$3.32 +0.91%	$3.39	$3.30	122,117 shs	$175.13 million
03/22/2024	$3.25	$3.29 +1.23%	$3.34	$3.16	75,447 shs	$173.55 million
03/21/2024	$3.37	$3.25 -3.56%	$3.39	$3.23	123,021 shs	$171.45 million
03/20/2024	$3.25	$3.37 +3.69%	$3.37	$3.21	223,626 shs	$177.77 million
03/19/2024	$3.08	$3.25 +5.52%	$3.29	$3.10	126,641 shs	$171.44 million
03/18/2024	$3.10	$3.08 -0.65%	$3.15	$3.05	112,083 shs	$162.47 million
03/15/2024	$2.89	$3.10 +7.27%	$3.10	$2.89	275,688 shs	$163.53 million
03/14/2024	$3.04	$2.89 -4.93%	$3.09	$2.86	183,170 shs	$152.45 million
03/13/2024	$3.02	$3.04 +0.66%	$3.07	$2.97	93,462 shs	$160.36 million
03/12/2024	$3.02	$3.02	$3.03	$2.97	70,226 shs	$159.32 million
03/11/2024	$2.95	$3.02 +2.37%	$3.05	$2.94	102,974 shs	$159.31 million
03/08/2024	$3.05	$2.95 -3.28%	$3.25	$2.93	120,312 shs	$155.61 million
03/07/2024	$2.93	$3.05 +4.10%	$3.08	$2.91	162,621 shs	$160.90 million
03/06/2024	$2.86	$2.93 +2.45%	$2.93	$2.83	100,004 shs	$154.56 million
03/05/2024	$2.78	$2.86 +2.88%	$2.95	$2.70	102,661 shs	$150.87 million
03/04/2024	$2.88	$2.78 -3.47%	$2.93	$2.73	152,359 shs	$146.65 million
03/01/2024	$3.06	$2.88 -5.88%	$3.06	$2.87	161,344 shs	$151.92 million
02/29/2024	$3.05	$3.06 +0.33%	$3.15	$3.02	89,753 shs	$161.42 million
02/28/2024	$3.32	$3.05 -8.13%	$3.28	$3.02	72,267 shs	$160.89 million
02/27/2024	$3.31	$3.32 +0.30%	$3.34	$3.29	75,154 shs	$175.14 million
02/26/2024	$3.25	$3.31 +1.85%	$3.34	$3.24	148,432 shs	$174.60 million
02/23/2024	$3.23	$3.25 +0.62%	$3.27	$3.20	145,323 shs	$171.44 million
SHOCKING Crypto Leak… (Ad) A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.
02/22/2024	$3.08	$3.23 +4.87%	$3.25	$3.10	262,144 shs	$170.40 million
02/21/2024	$3.02	$3.08 +1.99%	$3.11	$3.01	88,297 shs	$162.47 million
02/20/2024	$3.04	$3.02 -0.66%	$3.05	$2.98	113,712 shs	$159.31 million
02/19/2024	$3.04	$3.04	$3.09	$2.95	119,000 shs	$160.36 million
02/16/2024	$3.09	$3.04 -1.62%	$3.09	$2.95	119,010 shs	$160.36 million
02/15/2024	$2.98	$3.09 +3.69%	$3.10	$2.90	86,899 shs	$163.00 million
02/14/2024	$3.00	$2.98 -0.67%	$3.03	$2.91	81,114 shs	$157.20 million
02/13/2024	$3.17	$3.00 -5.36%	$3.10	$2.97	146,418 shs	$158.25 million
02/12/2024	$3.14	$3.17 +0.96%	$3.21	$3.11	111,203 shs	$167.23 million
02/09/2024	$3.15	$3.14 -0.32%	$3.16	$3.07	113,334 shs	$165.64 million
02/08/2024	$3.23	$3.15 -2.48%	$3.26	$3.15	130,109 shs	$166.16 million
02/07/2024	$3.10	$3.23 +4.19%	$3.26	$3.02	303,690 shs	$170.38 million
02/06/2024	$2.91	$3.10 +6.53%	$3.12	$2.90	111,972 shs	$163.53 million
02/05/2024	$3.00	$2.91 -3.00%	$2.95	$2.87	130,682 shs	$153.50 million
02/02/2024	$3.13	$3.00 -4.15%	$3.11	$2.83	239,142 shs	$158.25 million
02/01/2024	$3.07	$3.13 +1.95%	$3.18	$3.04	191,675 shs	$165.11 million
01/31/2024	$3.06	$3.07 +0.33%	$3.13	$2.98	219,510 shs	$161.94 million
01/30/2024	$2.97	$3.06 +3.03%	$3.12	$2.95	118,793 shs	$161.42 million
01/29/2024	$3.11	$2.97 -4.50%	$3.15	$2.81	209,812 shs	$156.68 million
01/26/2024	$2.86	$3.11 +8.74%	$3.35	$2.91	751,201 shs	$164.05 million
01/25/2024	$2.84	$2.86 +0.70%	$2.87	$2.79	76,869 shs	$150.87 million
01/24/2024	$2.75	$2.84 +3.27%	$2.85	$2.76	130,544 shs	$149.81 million
01/23/2024	$2.64	$2.75 +4.17%	$2.80	$2.65	106,054 shs	$145.06 million
01/22/2024	$2.50	$2.64 +5.60%	$2.67	$2.51	72,177 shs	$139.26 million
01/19/2024	$2.56	$2.50 -2.34%	$2.59	$2.48	52,329 shs	$131.88 million
01/18/2024	$2.57	$2.56 -0.39%	$2.59	$2.52	57,678 shs	$135.04 million
01/17/2024	$2.56	$2.57 +0.39%	$2.58	$2.50	117,651 shs	$135.57 million

Related Companies:

This page (NASDAQ:PAYS) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

PaySign (PAYS) Stock Chart & Stock Price History

PaySign Stock Price Performance

PAYS Stock Chart for Thursday, April, 18, 2024

PaySign Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info