Stockscreener 앱 받기
14.95
4.11%
0.59
시간 외 거래:
15.04
0.09
+0.60%
Paysign Inc 주식 (PAYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $15.09 | $14.21 | $0.88 | 873,183.0 | +4.11% |
| 2026-10-06 | $14.91 | $14.12 | $0.7879 | 659,534.0 | -3.04% |
| 2026-10-05 | $14.81 | $14.02 | $0.79 | 696,676.0 | +4.08% |
| 2026-10-02 | $14.45 | $13.75 | $0.70 | 862,098.0 | -0.91% |
| 2026-10-01 | $14.93 | $13.48 | $1.45 | 2,536,359.0 | +6.53% |
| 2026-09-30 | $13.52 | $12.88 | $0.6369 | 1,190,609.0 | +4.90% |
| 2026-09-29 | $12.91 | $12.56 | $0.35 | 398,116.0 | +1.02% |
| 2026-09-28 | $12.78 | $12.30 | $0.475 | 547,045.0 | +0.39% |
| 2026-09-25 | $13.16 | $12.54 | $0.625 | 720,104.0 | -2.24% |
| 2026-09-24 | $12.97 | $12.50 | $0.47 | 616,185.0 | +2.29% |
| 2026-09-23 | $12.92 | $12.25 | $0.67 | 456,966.0 | -1.86% |
| 2026-09-22 | $13.00 | $12.53 | $0.47 | 659,579.0 | +2.22% |
| 2026-09-21 | $12.72 | $12.34 | $0.3799 | 539,557.0 | +2.35% |
| 2026-09-18 | $12.50 | $12.16 | $0.34 | 1,162,936.0 | -0.64% |
| 2026-09-17 | $12.61 | $11.72 | $0.89 | 899,844.0 | +5.08% |
| 2026-09-16 | $12.35 | $11.36 | $0.99 | 1,116,659.0 | -2.88% |
| 2026-09-15 | $12.83 | $12.08 | $0.75 | 776,652.0 | -5.14% |
| 2026-09-14 | $13.29 | $12.74 | $0.55 | 553,222.0 | -1.38% |
| 2026-09-11 | $13.70 | $12.90 | $0.7967 | 773,770.0 | -2.47% |
| 2026-09-10 | $13.44 | $12.74 | $0.6999 | 820,500.0 | +2.38% |
| 2026-09-09 | $13.21 | $12.64 | $0.57 | 759,674.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $15.09 | $13.48 | $1.61 | 6,501,033.0 | +10.91% |
| 2026-09 | $13.70 | $11.36 | $2.34 | 15,753,430.0 | +8.19% |
| 2026-08 | $14.43 | $9.03 | $5.40 | 17,711,688.0 | +39.06% |
| 2026-07 | $9.49 | $8.04 | $1.45 | 10,493,423.0 | +9.40% |
| 2026-06 | $8.45 | $6.52 | $1.93 | 14,148,268.0 | +12.65% |
| 2026-05 | $7.35 | $4.81 | $2.54 | 17,661,607.0 | +10.82% |
| 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% |
3.20%
3.57%
자본화:
|
볼륨(24시간):