Stockscreener 앱 받기
6.75
1.46%
-0.10
시장 영업 전:
6.77
0.02
+0.30%
Paysign Inc 주식 (PAYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $6.91 | $6.58 | $0.325 | 694,276.0 | -1.46% |
| 2026-05-04 | $7.04 | $6.70 | $0.342 | 577,285.0 | -0.15% |
| 2026-05-01 | $6.92 | $6.46 | $0.4649 | 598,064.0 | +4.57% |
| 2026-04-30 | $6.64 | $6.40 | $0.24 | 388,764.0 | -0.46% |
| 2026-04-29 | $6.61 | $6.39 | $0.22 | 482,266.0 | +0.46% |
| 2026-04-28 | $6.61 | $6.38 | $0.235 | 583,161.0 | +2.50% |
| 2026-04-27 | $6.51 | $6.16 | $0.35 | 718,750.0 | +2.89% |
| 2026-04-24 | $6.22 | $5.90 | $0.32 | 380,846.0 | +2.13% |
| 2026-04-23 | $6.45 | $5.99 | $0.458 | 539,163.0 | -4.84% |
| 2026-04-22 | $6.42 | $6.15 | $0.275 | 534,018.0 | +1.91% |
| 2026-04-21 | $6.55 | $6.20 | $0.35 | 726,916.0 | -0.48% |
| 2026-04-20 | $6.48 | $6.06 | $0.42 | 825,909.0 | +0.32% |
| 2026-04-17 | $6.38 | $5.88 | $0.505 | 922,788.0 | +7.71% |
| 2026-04-16 | $5.88 | $5.74 | $0.145 | 444,062.0 | +0.69% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $7.04 | $6.46 | $0.5849 | 2,563,901.0 | +2.90% |
| 2026-04 | $6.64 | $5.10 | $1.54 | 16,394,591.0 | +11.19% |
| 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% |
0.90%
0.76%
자본화:
|
볼륨(24시간):