5.40
price up icon3.65%   0.19
 
loading

Paysign Inc 주식 (PAYS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $5.47 $5.15 $0.32 425,181.0 +3.65%
2025-08-21 $5.24 $5.09 $0.15 451,040.0 +0.58%
2025-08-20 $5.23 $5.05 $0.18 366,115.0 -0.96%
2025-08-19 $5.40 $5.10 $0.30 629,398.0 -2.97%
2025-08-18 $5.56 $5.28 $0.28 891,878.0 -0.55%
2025-08-15 $5.46 $5.23 $0.23 585,881.0 +1.88%
2025-08-14 $5.53 $5.23 $0.30 479,588.0 -3.97%
2025-08-13 $5.58 $5.39 $0.19 536,613.0 +1.84%
2025-08-12 $5.63 $5.35 $0.2786 690,015.0 -3.03%
2025-08-11 $5.73 $5.49 $0.242 817,983.0 +0.00%
2025-08-08 $5.91 $5.44 $0.4677 1,279,663.0 -4.83%
2025-08-07 $6.00 $5.26 $0.74 1,874,277.0 +12.93%
2025-08-06 $6.10 $5.09 $1.01 2,658,268.0 -26.69%
2025-08-05 $7.28 $6.56 $0.7199 1,184,776.0 -0.56%
2025-08-04 $7.25 $6.92 $0.33 920,349.0 +0.28%
2025-08-01 $7.29 $6.96 $0.33 1,084,414.0 -4.03%
2025-07-31 $7.65 $7.38 $0.27 522,388.0 -1.20%
2025-07-30 $7.82 $7.46 $0.3564 468,541.0 -2.08%
2025-07-29 $7.95 $7.52 $0.43 836,873.0 -0.52%
2025-07-28 $8.30 $7.65 $0.65 760,212.0 -5.15%
2025-07-25 $8.65 $7.76 $0.89 1,129,989.0 -4.79%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $7.29 $5.05 $2.24 15,300,620.0 -27.42%
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

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%

Paysign Inc 주식 (PAYS) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
$93.99
price up icon 3.52%
software_infrastructure ZS
$272.51
price up icon 0.80%
software_infrastructure XYZ
$79.12
price up icon 6.79%
$80.02
price up icon 2.92%
software_infrastructure NET
$196.17
price up icon 1.76%
$606.52
price up icon 1.40%
자본화:     |  볼륨(24시간):