ストックスクリーナーアプリを入手
5.13
1.58%
0.08
アフターアワーズ：
5.10
-0.03
-0.58%
Paysign Inc (PAYS) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-21 | $5.21 | $4.99 | $0.22 | 359,481.0 | +1.58% |
| 2025-11-20 | $5.53 | $5.04 | $0.49 | 602,523.0 | -1.94% |
| 2025-11-19 | $5.34 | $4.99 | $0.35 | 621,750.0 | +3.21% |
| 2025-11-18 | $5.11 | $4.97 | $0.14 | 338,064.0 | -1.38% |
| 2025-11-17 | $5.65 | $5.00 | $0.648 | 667,399.0 | -0.98% |
| 2025-11-14 | $5.38 | $5.08 | $0.305 | 752,635.0 | -6.58% |
| 2025-11-13 | $5.89 | $4.96 | $0.925 | 1,582,699.0 | +0.00% |
| 2025-11-12 | $5.58 | $5.18 | $0.405 | 851,778.0 | +6.01% |
| 2025-11-11 | $5.19 | $5.05 | $0.14 | 282,368.0 | -0.39% |
| 2025-11-10 | $5.24 | $5.09 | $0.15 | 323,770.0 | +2.17% |
| 2025-11-07 | $5.12 | $4.88 | $0.245 | 390,296.0 | -0.78% |
| 2025-11-06 | $5.20 | $5.03 | $0.17 | 405,294.0 | -2.20% |
| 2025-11-05 | $5.27 | $5.10 | $0.17 | 229,062.0 | +2.45% |
| 2025-11-04 | $5.17 | $5.05 | $0.115 | 347,530.0 | -1.54% |
| 2025-11-03 | $5.33 | $5.12 | $0.21 | 234,229.0 | +0.29% |
| 2025-10-31 | $5.26 | $5.11 | $0.155 | 420,208.0 | -0.67% |
| 2025-10-30 | $5.45 | $5.17 | $0.285 | 312,974.0 | -4.41% |
| 2025-10-29 | $5.77 | $5.42 | $0.35 | 367,441.0 | -5.23% |
| 2025-10-28 | $5.87 | $5.68 | $0.1893 | 261,475.0 | -1.88% |
| 2025-10-27 | $6.10 | $5.80 | $0.30 | 280,781.0 | -1.52% |
| 2025-10-24 | $6.02 | $5.77 | $0.25 | 264,199.0 | +4.58% |
| 2025-10-23 | $5.76 | $5.50 | $0.2601 | 244,009.0 | +2.71% |
| 2025-10-22 | $5.66 | $5.39 | $0.27 | 322,867.0 | -2.30% |
Paysign Inc (PAYS) 株の年ごとの株価履歴
この詳細な分析では、Paysign Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPAYS株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Paysign Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のPaysign Inc (PAYS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $5.89 | $4.88 | $1.01 | 8,348,359.0 | -0.68% |
| 2025-10 | $6.46 | $5.11 | $1.35 | 10,756,907.0 | -17.89% |
| 2025-09 | $6.36 | $4.94 | $1.42 | 16,145,890.0 | +21.43% |
| 2025-08 | $7.29 | $5.05 | $2.24 | 17,212,244.0 | -30.38% |
| 2025-07 | $8.88 | $7.11 | $1.77 | 20,879,885.0 | +3.33% |
| 2025-06 | $7.25 | $4.21 | $3.04 | 14,657,817.0 | +61.80% |
| 2025-05 | $4.58 | $2.28 | $2.30 | 8,163,653.0 | +85.42% |
| 2025-04 | $2.42 | $1.80 | $0.62 | 3,868,309.0 | +13.21% |
| 2025-03 | $2.67 | $2.03 | $0.64 | 5,254,086.0 | -20.00% |
| 2025-02 | $3.24 | $2.46 | $0.775 | 5,614,811.0 | -0.38% |
| 2025-01 | $3.40 | $2.64 | $0.76 | 5,546,662.0 | -11.92% |
2024年のPaysign Inc (PAYS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.56 | $2.81 | $0.75 | 5,170,817.0 | -9.44% |
| 2024-11 | $4.09 | $3.19 | $0.90 | 3,224,941.0 | -6.09% |
| 2024-10 | $4.17 | $3.45 | $0.72 | 3,208,866.0 | -1.63% |
| 2024-09 | $4.75 | $3.63 | $1.12 | 2,881,782.0 | -22.57% |
| 2024-08 | $5.59 | $4.09 | $1.50 | 3,643,482.0 | -11.07% |
| 2024-07 | $5.55 | $3.76 | $1.79 | 4,912,238.0 | +23.67% |
| 2024-06 | $4.64 | $3.68 | $0.96 | 2,901,540.0 | -4.86% |
| 2024-05 | $5.09 | $4.42 | $0.67 | 4,230,900.0 | -1.52% |
| 2024-04 | $4.75 | $3.71 | $1.04 | 8,541,091.0 | +25.68% |
| 2024-03 | $4.53 | $2.70 | $1.83 | 17,300,031.0 | +19.61% |
| 2024-02 | $3.34 | $2.83 | $0.51 | 2,760,604.0 | -0.33% |
| 2024-01 | $3.35 | $2.40 | $0.95 | 2,850,646.0 | +9.64% |
2023年のPaysign Inc (PAYS) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.84 | $2.22 | $0.62 | 2,446,535.0 | +19.15% |
| 2023-11 | $2.53 | $1.73 | $0.80 | 2,148,709.0 | +27.72% |
| 2023-10 | $1.97 | $1.67 | $0.2996 | 1,930,675.0 | -5.64% |
| 2023-09 | $2.27 | $1.88 | $0.3946 | 2,486,463.0 | -13.33% |
| 2023-08 | $2.35 | $1.74 | $0.6099 | 3,657,061.0 | +17.19% |
| 2023-07 | $2.48 | $1.91 | $0.57 | 2,229,366.0 | -21.63% |
| 2023-06 | $2.75 | $2.31 | $0.44 | 7,680,199.0 | +2.08% |
| 2023-05 | $3.55 | $2.40 | $1.15 | 2,811,269.0 | -32.39% |
| 2023-04 | $3.80 | $3.25 | $0.55 | 2,945,533.0 | -2.20% |
| 2023-03 | $3.99 | $3.41 | $0.58 | 3,646,373.0 | -6.44% |
| 2023-02 | $3.93 | $3.16 | $0.774 | 2,558,415.0 | +11.82% |
| 2023-01 | $3.55 | $2.40 | $1.15 | 2,538,442.0 | +34.50% |
2.40%
3.53%
大文字化:
|
ボリューム (24 時間):