Stockscreener 앱 받기
5.23
1.16%
0.06
시간 외 거래:
5.23
Paysign Inc 주식 (PAYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $5.29 | $5.12 | $0.16 | 354,605.0 | +1.16% |
| 2025-11-25 | $5.23 | $5.06 | $0.17 | 267,420.0 | +1.77% |
| 2025-11-24 | $5.17 | $4.95 | $0.22 | 367,608.0 | -0.97% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.89 | $4.88 | $1.01 | 9,333,116.0 | +1.26% |
| 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% |
Paysign Inc 주식 (PAYS) 가격 이력 2023
| 월 | 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% |
1.65%
4.21%
자본화:
|
볼륨(24시간):