Stockscreener 앱 받기
5.80
1.40%
0.08
시간 외 거래:
5.81
0.010
+0.17%
Paysign Inc 주식 (PAYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-15 | $5.90 | $5.68 | $0.22 | 467,857.0 | +1.40% |
| 2026-04-14 | $5.90 | $5.62 | $0.28 | 572,101.0 | -0.17% |
| 2026-04-13 | $5.79 | $5.17 | $0.615 | 825,478.0 | +9.56% |
| 2026-04-10 | $5.57 | $5.10 | $0.47 | 1,509,560.0 | -5.42% |
| 2026-04-09 | $5.99 | $5.49 | $0.50 | 1,067,261.0 | -7.53% |
| 2026-04-08 | $6.09 | $5.89 | $0.20 | 1,220,514.0 | +1.87% |
| 2026-04-07 | $5.99 | $5.78 | $0.2088 | 1,034,231.0 | -0.84% |
| 2026-04-06 | $5.97 | $5.66 | $0.315 | 1,213,033.0 | +0.00% |
| 2026-04-02 | $6.02 | $5.63 | $0.385 | 1,006,081.0 | +1.72% |
| 2026-04-01 | $5.95 | $5.60 | $0.35 | 931,832.0 | -1.36% |
| 2026-03-31 | $5.94 | $5.66 | $0.2787 | 971,206.0 | +2.43% |
| 2026-03-30 | $6.10 | $5.62 | $0.48 | 1,614,748.0 | +2.49% |
| 2026-03-27 | $5.78 | $5.24 | $0.545 | 1,567,472.0 | +5.44% |
| 2026-03-26 | $5.57 | $4.94 | $0.6282 | 2,999,206.0 | +3.50% |
| 2026-03-25 | $5.24 | $4.26 | $0.975 | 9,425,378.0 | +36.60% |
| 2026-03-24 | $3.79 | $3.22 | $0.57 | 3,434,322.0 | +12.87% |
| 2026-03-23 | $3.44 | $3.28 | $0.165 | 357,397.0 | +3.41% |
| 2026-03-20 | $3.29 | $3.13 | $0.16 | 338,888.0 | +1.57% |
| 2026-03-19 | $3.22 | $3.08 | $0.14 | 358,514.0 | -1.24% |
| 2026-03-18 | $3.42 | $3.20 | $0.22 | 367,182.0 | -5.29% |
| 2026-03-17 | $3.65 | $3.39 | $0.26 | 437,935.0 | -3.68% |
Paysign Inc 주식 (PAYS) 연도별 가격 이력
이 심층 분석에서는 Paysign Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAYS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paysign Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paysign Inc 주식 (PAYS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $6.09 | $5.10 | $0.99 | 10,315,805.0 | -1.69% |
| 2026-03 | $6.10 | $3.08 | $3.02 | 25,269,324.0 | +66.20% |
| 2026-02 | $4.32 | $3.14 | $1.18 | 7,723,197.0 | -14.87% |
| 2026-01 | $5.23 | $4.05 | $1.18 | 5,922,116.0 | -19.03% |
Paysign Inc 주식 (PAYS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.60 | $5.00 | $0.60 | 5,797,569.0 | -1.15% |
| 2025-11 | $5.89 | $4.88 | $1.01 | 9,171,478.0 | +0.87% |
| 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% |
Paysign Inc 주식 (PAYS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.75%
자본화:
|
볼륨(24시간):