Get the Stockscreener App
3.49
4.18%
0.14
After Hours:
3.49
Repay Holdings Corp Stock (RPAY) Price History
The historical daily chart and data for Repay Holdings Corp stock (RPAY), show that the latest closing stock price as of May 22, 2026, is $3.49.
- Repay Holdings Corp all-time high stock price is $28.42, occurred on December 22, 2020.
- The lowest Repay Holdings Corp stock price recorded was $0.00 on November 13, 2025. Since then, Repay Holdings Corp's stock price has risen over to $3.49 now.
- The 52-week high stock price for RPAY is $6.055, representing a 73.50% increase from the current share price, occurred on August 29, 2025.
- The 52-week low stock price for RPAY is $2.30, indicating a -34.10% decrease from the current share price, occurred on April 07, 2026.
- The closing price of Repay Holdings Corp (RPAY) stock in the beginning of 2025 was $19.56. The stock closed the year at $8.05, a loss of over -58.84% for the year.
The table below shows more information about RPAY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $3.50 | $3.30 | $0.20 | 402,440.0 | +4.18% |
| May 21, 2026 | $3.36 | $3.17 | $0.19 | 287,567.0 | +1.21% |
| May 20, 2026 | $3.44 | $3.23 | $0.205 | 823,474.0 | -3.50% |
| May 19, 2026 | $3.56 | $3.40 | $0.155 | 435,019.0 | -2.28% |
| May 18, 2026 | $3.62 | $3.42 | $0.195 | 476,167.0 | +1.15% |
| May 15, 2026 | $3.48 | $3.31 | $0.1696 | 601,921.0 | +2.97% |
| May 14, 2026 | $3.40 | $3.25 | $0.1458 | 442,416.0 | +1.81% |
| May 13, 2026 | $3.37 | $3.24 | $0.13 | 865,682.0 | -1.49% |
| May 12, 2026 | $3.37 | $3.25 | $0.12 | 405,941.0 | +0.30% |
| May 11, 2026 | $3.55 | $3.30 | $0.25 | 549,567.0 | -5.37% |
| May 08, 2026 | $3.59 | $3.42 | $0.165 | 578,906.0 | +1.43% |
| May 07, 2026 | $3.56 | $3.40 | $0.1599 | 466,840.0 | +1.16% |
| May 06, 2026 | $3.60 | $3.44 | $0.16 | 794,461.0 | -3.36% |
| May 05, 2026 | $3.94 | $3.50 | $0.4365 | 1,303,740.0 | -10.75% |
| May 04, 2026 | $4.11 | $3.85 | $0.255 | 1,417,802.0 | +3.63% |
| May 01, 2026 | $3.88 | $3.74 | $0.14 | 1,463,838.0 | +1.85% |
| Apr 30, 2026 | $3.84 | $3.67 | $0.17 | 767,397.0 | +0.53% |
| Apr 29, 2026 | $4.02 | $3.76 | $0.26 | 793,075.0 | -7.14% |
| Apr 28, 2026 | $4.16 | $3.95 | $0.21 | 1,000,927.0 | +0.50% |
| Apr 27, 2026 | $4.14 | $3.71 | $0.43 | 1,841,440.0 | +10.38% |
Repay Holdings Corp Stock (RPAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Repay Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RPAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Repay Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Repay Holdings Corp Stock (RPAY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $4.11 | $3.17 | $0.935 | 11,718,221.0 | -7.92% |
| Apr, 2026 | $4.29 | $2.30 | $1.99 | 59,080,448.0 | +45.77% |
| Mar, 2026 | $3.33 | $2.56 | $0.77 | 32,430,124.0 | -6.47% |
| Feb, 2026 | $3.58 | $2.77 | $0.81 | 22,741,946.0 | -20.34% |
| Jan, 2026 | $3.89 | $3.38 | $0.51 | 13,645,218.0 | -4.38% |
Repay Holdings Corp Stock (RPAY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.98 | $3.26 | $0.725 | 25,133,942.0 | +7.53% |
| Nov, 2025 | $4.41 | $2.98 | $1.44 | 27,558,971.0 | -22.61% |
| Oct, 2025 | $5.39 | $4.25 | $1.14 | 24,578,476.0 | -17.97% |
| Sep, 2025 | $6.00 | $5.06 | $0.94 | 15,726,260.0 | -11.66% |
| Aug, 2025 | $6.05 | $4.72 | $1.33 | 21,373,276.0 | +20.33% |
| Jul, 2025 | $5.54 | $4.63 | $0.91 | 21,837,360.0 | +2.07% |
| Jun, 2025 | $5.36 | $4.54 | $0.82 | 28,309,285.0 | +0.21% |
| May, 2025 | $4.88 | $3.59 | $1.29 | 50,557,168.0 | +20.25% |
| Apr, 2025 | $5.79 | $3.81 | $1.98 | 38,989,345.0 | -28.19% |
| Mar, 2025 | $7.38 | $5.30 | $2.08 | 16,201,806.0 | -22.75% |
| Feb, 2025 | $7.84 | $7.08 | $0.76 | 8,591,990.0 | -3.48% |
| Jan, 2025 | $7.86 | $7.15 | $0.71 | 8,378,824.0 | -2.10% |
Repay Holdings Corp Stock (RPAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.57 | $7.58 | $0.99 | 12,655,766.0 | -6.06% |
| Nov, 2024 | $9.75 | $7.73 | $2.02 | 14,454,989.0 | +1.57% |
| Oct, 2024 | $8.21 | $7.53 | $0.685 | 11,108,703.0 | -2.51% |
| Sep, 2024 | $8.76 | $7.66 | $1.10 | 18,615,891.0 | -3.55% |
| Aug, 2024 | $9.70 | $7.90 | $1.80 | 28,198,591.0 | -12.06% |
| Jul, 2024 | $10.60 | $8.53 | $2.07 | 34,188,492.0 | -8.90% |
| Jun, 2024 | $11.27 | $9.75 | $1.52 | 13,519,636.0 | +8.42% |
| May, 2024 | $11.04 | $9.59 | $1.45 | 10,861,644.0 | -4.23% |
| Apr, 2024 | $11.06 | $9.36 | $1.70 | 9,883,273.0 | -7.55% |
| Mar, 2024 | $11.22 | $9.15 | $2.07 | 16,896,211.0 | +26.58% |
| Feb, 2024 | $8.89 | $7.78 | $1.11 | 14,055,195.0 | +10.84% |
| Jan, 2024 | $8.56 | $7.04 | $1.52 | 11,028,088.0 | -8.20% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):