Get the Stockscreener App
4.75
0.21%
+0.010
PaySign Inc Stock (PAYS) Price History
The historical daily chart and data for PaySign Inc stock (PAYS), show that the latest closing stock price as of May 14, 2024, is $4.75.
- PaySign Inc all-time high stock price is $18.67, occurred on July 19, 2019.
- The lowest PaySign Inc stock price recorded was $0.13 on September 03, 2014. Since then, PaySign Inc's stock price has risen over 3,554% to $4.75 now.
- The 52-week high stock price for PAYS is $4.98, representing a 4.84% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for PAYS is $1.6704, indicating a -64.83% decrease from the current share price, occurred on October 23, 2023.
- The closing price of PaySign Inc (PAYS) stock in the beginning of 2023 was $1.86. The stock closed the year at $2.58, a gain of over 38.71% for the year.
The table below shows more information about PAYS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $4.81 | $4.71 | $0.10 | 20,779.0 | +0.11% |
| May 13, 2024 | $4.91 | $4.69 | $0.22 | 172,925.0 | -2.07% |
| May 10, 2024 | $4.98 | $4.78 | $0.20 | 192,777.0 | -1.63% |
| May 09, 2024 | $4.92 | $4.56 | $0.36 | 317,048.0 | +7.66% |
| May 08, 2024 | $4.77 | $4.42 | $0.35 | 386,706.0 | -2.14% |
| May 07, 2024 | $4.68 | $4.51 | $0.1685 | 220,480.0 | +1.74% |
| May 06, 2024 | $4.80 | $4.52 | $0.2792 | 303,211.0 | -2.96% |
| May 03, 2024 | $4.74 | $4.64 | $0.10 | 173,490.0 | +2.60% |
| May 02, 2024 | $4.75 | $4.53 | $0.22 | 186,332.0 | -1.28% |
| May 01, 2024 | $4.70 | $4.45 | $0.2499 | 279,769.0 | +1.52% |
| Apr 30, 2024 | $4.71 | $4.48 | $0.227 | 197,951.0 | -1.92% |
| Apr 29, 2024 | $4.75 | $4.42 | $0.33 | 482,009.0 | +6.35% |
| Apr 26, 2024 | $4.45 | $4.35 | $0.095 | 119,511.0 | +0.68% |
| Apr 25, 2024 | $4.50 | $4.33 | $0.166 | 112,889.0 | -2.67% |
| Apr 24, 2024 | $4.55 | $4.40 | $0.148 | 168,464.0 | +0.67% |
| Apr 23, 2024 | $4.50 | $4.28 | $0.2189 | 233,458.0 | +4.44% |
| Apr 22, 2024 | $4.70 | $4.25 | $0.45 | 461,696.0 | -1.61% |
| Apr 19, 2024 | $4.38 | $4.22 | $0.1565 | 527,417.0 | +1.87% |
| Apr 18, 2024 | $4.38 | $4.21 | $0.18 | 261,217.0 | +0.71% |
| Apr 17, 2024 | $4.37 | $4.20 | $0.17 | 170,954.0 | -1.85% |
| Apr 16, 2024 | $4.34 | $3.97 | $0.37 | 645,463.0 | +6.40% |
PaySign Inc Stock (PAYS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of PaySign Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAYS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of PaySign Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
PaySign Inc Stock (PAYS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.98 | $4.42 | $0.56 | 2,253,517.0 | +3.15% |
| Apr, 2024 | $4.75 | $3.71 | $1.04 | 8,541,091.0 | +25.68% |
| Mar, 2024 | $4.53 | $2.70 | $1.83 | 17,300,031.0 | +19.61% |
| Feb, 2024 | $3.34 | $2.83 | $0.51 | 2,760,604.0 | -0.33% |
| Jan, 2024 | $3.35 | $2.40 | $0.95 | 2,850,646.0 | +9.64% |
PaySign Inc Stock (PAYS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.84 | $2.22 | $0.62 | 2,446,535.0 | +19.15% |
| Nov, 2023 | $2.53 | $1.73 | $0.80 | 2,148,709.0 | +27.72% |
| Oct, 2023 | $1.97 | $1.67 | $0.2996 | 1,930,675.0 | -5.64% |
| Sep, 2023 | $2.27 | $1.88 | $0.3946 | 2,486,463.0 | -13.33% |
| Aug, 2023 | $2.35 | $1.74 | $0.6099 | 3,657,061.0 | +17.19% |
| Jul, 2023 | $2.48 | $1.91 | $0.57 | 2,229,366.0 | -21.63% |
| Jun, 2023 | $2.75 | $2.31 | $0.44 | 7,680,199.0 | +2.08% |
| May, 2023 | $3.55 | $2.40 | $1.15 | 2,811,269.0 | -32.39% |
| Apr, 2023 | $3.80 | $3.25 | $0.55 | 2,945,533.0 | -2.20% |
| Mar, 2023 | $3.99 | $3.41 | $0.58 | 3,646,373.0 | -6.44% |
| Feb, 2023 | $3.93 | $3.16 | $0.774 | 2,558,415.0 | +11.82% |
| Jan, 2023 | $3.55 | $2.40 | $1.15 | 2,538,442.0 | +34.50% |
PaySign Inc Stock (PAYS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $3.00 | $2.20 | $0.80 | 1,544,163.0 | -13.42% |
| Nov, 2022 | $3.10 | $1.96 | $1.14 | 1,961,340.0 | +21.63% |
| Oct, 2022 | $2.59 | $2.05 | $0.54 | 787,368.0 | +3.38% |
| Sep, 2022 | $3.05 | $2.25 | $0.80 | 1,749,903.0 | -23.05% |
| Aug, 2022 | $3.27 | $1.89 | $1.38 | 4,741,365.0 | +60.42% |
| Jul, 2022 | $1.96 | $1.50 | $0.46 | 1,191,089.0 | +26.32% |
| Jun, 2022 | $1.87 | $1.42 | $0.4484 | 1,567,829.0 | -0.65% |
| May, 2022 | $1.94 | $1.15 | $0.785 | 2,967,804.0 | -18.18% |
| Apr, 2022 | $2.06 | $1.69 | $0.37 | 2,321,798.0 | -5.08% |
| Mar, 2022 | $2.50 | $1.81 | $0.69 | 4,563,242.0 | -9.22% |
| Feb, 2022 | $2.49 | $1.94 | $0.55 | 2,686,346.0 | -2.25% |
| Jan, 2022 | $2.33 | $1.61 | $0.72 | 6,512,386.0 | +38.75% |
1.05%
Cap:
|
Volume (24h):