PAYS
Paysign (PAYS)
NASDAQ
$14.11+$0.02 (+0.14%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $795.6M
    Market Cap
  • 160.93%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +56.90%
    Low Price$8.69
    High Price$14.09
  • 3 Months
    +122.24%
    Low Price$6.62
    High Price$14.09
  • 1 Year
    +160.93%
    Low Price$3.18
    High Price$14.09
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
13.91
14.25
13.71
14.09
+1.95%
984,022
08/20/2026
13.76
13.88
13.51
13.82
+0.14%
496,739
08/19/2026
13.50
13.96
13.25
13.80
+2.07%
551,338
08/18/2026
13.00
13.74
12.72
13.52
+4.00%
739,326
08/17/2026
13.04
13.16
12.72
13.00
-1.29%
612,345
08/14/2026
13.12
13.25
12.92
13.17
+1.15%
455,570
08/13/2026
12.85
13.15
12.59
13.02
+1.72%
650,740
08/12/2026
12.78
12.85
12.53
12.80
+1.35%
585,344
08/11/2026
12.65
12.72
12.36
12.63
+0.80%
562,122
08/10/2026
12.80
12.89
12.29
12.53
+0.40%
907,164
08/07/2026
12.64
12.85
12.02
12.48
+0.65%
1,207,430
08/06/2026
10.36
12.84
10.30
12.40
+29.30%
3,327,642
08/05/2026
9.39
9.60
9.03
9.59
+3.34%
791,919
08/05/2026
$0.11 Earnings
08/04/2026
9.31
9.49
9.22
9.28
+0.32%
552,194
08/03/2026
9.10
9.34
9.08
9.25
+3.24%
583,811
07/31/2026
9.16
9.24
8.93
8.96
-2.18%
270,557
07/30/2026
9.25
9.32
8.92
9.16
-0.97%
416,573
07/29/2026
9.08
9.49
9.01
9.25
+1.43%
730,009
07/28/2026
8.91
9.22
8.80
9.12
+2.59%
406,876
07/27/2026
8.85
9.24
8.83
8.89
+2.30%
500,748
07/24/2026
8.36
8.88
8.26
8.69
+3.58%
621,537
07/23/2026
8.94
8.94
8.35
8.39
-6.36%
579,587
07/22/2026
8.92
9.06
8.72
8.96
-0.22%
576,696
07/21/2026
8.89
9.17
8.70
8.98
+1.13%
852,376
07/20/2026
8.61
9.11
8.61
8.88
+3.86%
365,854
07/17/2026
8.51
8.79
8.40
8.55
-2.06%
321,574
07/16/2026
8.52
9.06
8.52
8.73
+2.83%
514,655
07/15/2026
8.78
8.90
8.44
8.49
-2.41%
468,621
07/14/2026
9.12
9.30
8.57
8.70
-4.61%
654,095
07/13/2026
9.06
9.20
8.92
9.12
+0.66%
435,213
07/10/2026
8.80
9.10
8.65
9.06
+3.19%
401,109
07/09/2026
8.50
8.78
8.42
8.78
+3.17%
350,241
07/08/2026
8.50
8.65
8.20
8.51
-0.12%
461,278
07/07/2026
8.35
8.74
8.28
8.52
+2.04%
443,839
07/06/2026
8.19
8.45
8.06
8.35
+1.09%
343,776
07/02/2026
8.55
8.66
8.24
8.26
-3.50%
342,479
07/01/2026
8.17
8.59
8.04
8.56
+4.52%
560,504
06/30/2026
8.22
8.29
8.07
8.19
-1.56%
702,470
06/29/2026
8.06
8.45
7.99
8.32
+1.84%
738,985
06/26/2026
7.68
8.21
7.68
8.17
+5.83%
2,668,126
06/25/2026
7.71
7.98
7.59
7.72
+0.39%
419,706
06/24/2026
7.44
7.97
7.44
7.69
+3.36%
584,873
06/23/2026
7.29
7.59
7.20
7.44
+1.36%
416,643
06/22/2026
7.40
7.60
7.17
7.34
-0.81%
475,949
06/18/2026
7.42
7.42
7.17
7.40
+1.51%
441,503
06/17/2026
7.13
7.48
7.11
7.29
+2.24%
407,427
06/16/2026
7.07
7.25
7.00
7.13
+2.30%
565,212
06/15/2026
7.10
7.28
6.90
6.97
-0.29%
314,033
06/12/2026
6.75
7.10
6.52
6.99
+4.48%
654,024
06/11/2026
6.99
6.99
6.67
6.69
-3.74%
449,894
06/10/2026
6.84
7.15
6.83
6.95
+0.87%
456,744
06/09/2026
6.63
6.93
6.62
6.89
+4.08%
560,591
06/08/2026
6.85
6.92
6.62
6.62
-2.50%
494,682
06/05/2026
6.98
7.15
6.71
6.79
-2.58%
553,531
06/04/2026
6.82
7.06
6.78
6.97
+2.35%
414,150
06/03/2026
7.36
7.36
6.72
6.81
-7.97%
604,056
06/02/2026
7.62
7.77
7.32
7.40
-4.52%
581,318
06/01/2026
7.32
8.04
7.27
7.75
+6.60%
1,738,864
05/29/2026
7.22
7.35
7.03
7.27
+1.11%
476,267
05/28/2026
7.05
7.26
6.83
7.19
+1.13%
520,326
05/27/2026
6.93
7.24
6.89
7.11
+2.75%
578,878
05/26/2026
6.78
7.07
6.70
6.92
+2.98%
852,639
05/22/2026
6.37
6.78
6.36
6.72
+5.99%
533,670
05/21/2026
6.06
6.44
5.92
6.34
+3.09%
523,283
05/20/2026
5.97
6.15
5.82
6.15
+3.19%
532,136
05/19/2026
5.94
6.08
5.88
5.96
+1.62%
694,774
05/18/2026
5.70
6.00
5.69
5.87
+4.36%
681,600
05/15/2026
5.80
5.89
5.44
5.62
-2.94%
494,650
05/14/2026
5.79
6.06
5.65
5.79
-0.69%
944,934
05/13/2026
6.00
6.11
4.81
5.83
-12.33%
2,836,368
05/12/2026
6.63
6.80
6.15
6.65
-0.75%
1,859,157
05/12/2026
$0.09 Earnings
05/11/2026
6.15
6.71
6.15
6.70
+7.72%
853,413
05/08/2026
6.65
6.71
6.11
6.22
-7.30%
1,033,488
05/07/2026
6.55
7.04
6.46
6.71
+2.76%
1,950,863
05/06/2026
6.68
6.77
6.52
6.53
-3.26%
494,485
05/05/2026
6.85
6.91
6.59
6.75
-1.46%
710,314
05/04/2026
6.84
7.05
6.70
6.85
-0.15%
584,971
05/01/2026
6.60
6.93
6.46
6.86
+4.57%
601,948
04/30/2026
6.57
6.64
6.40
6.56
-0.46%
388,790
04/29/2026
6.56
6.61
6.39
6.59
+0.46%
483,967
04/28/2026
6.40
6.61
6.38
6.56
+2.50%
583,281
04/27/2026
6.22
6.51
6.16
6.40
+2.89%
719,129
04/24/2026
6.10
6.22
5.90
6.22
+2.13%
388,283
04/23/2026
6.35
6.45
5.99
6.09
-4.84%
541,212
04/22/2026
6.37
6.43
6.15
6.40
+1.91%
541,285
04/21/2026
6.30
6.55
6.20
6.28
-0.48%
727,269
04/20/2026
6.20
6.48
6.06
6.31
+0.32%
826,009
04/17/2026
5.98
6.39
5.88
6.29
+7.71%
927,736
04/16/2026
5.83
5.89
5.74
5.84
+0.69%
445,988
04/15/2026
5.75
5.90
5.68
5.80
+1.40%
467,870
04/14/2026
5.70
5.90
5.62
5.72
-0.17%
610,622
04/13/2026
5.40
5.79
5.17
5.73
+9.56%
836,255
04/10/2026
5.55
5.57
5.10
5.23
-5.42%
1,509,645
04/09/2026
5.99
5.99
5.49
5.53
-7.53%
1,067,861
04/08/2026
6.02
6.09
5.89
5.98
+1.87%
1,220,562
04/07/2026
5.85
5.99
5.78
5.87
-0.84%
1,034,497
04/06/2026
5.96
5.98
5.66
5.92
0.00%
1,214,187
04/02/2026
5.74
6.02
5.64
5.92
+1.72%
1,006,916