PAYS
Paysign (PAYS)
NASDAQ
$8.94-$0.02 (-0.22%)
Price as of Jul 31, 2026 7:41 PM EDT
  • $500.9M
    Market Cap
  • 25.49%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +9.40%
    Low Price$8.35
    High Price$9.25
  • 3 Months
    +36.59%
    Low Price$5.62
    High Price$9.25
  • 1 Year
    +25.49%
    Low Price$3.18
    High Price$9.25
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
5.95
5.95
5.60
5.82
-1.36%
932,327
03/31/2026
5.85
5.94
5.66
5.90
+2.43%
980,099
03/30/2026
5.62
6.10
5.62
5.76
+2.49%
1,615,456
03/27/2026
5.30
5.78
5.24
5.62
+5.44%
1,569,083
03/26/2026
5.11
5.57
4.94
5.33
+3.50%
3,003,752
03/25/2026
4.40
5.24
4.26
5.15
+36.60%
9,453,217
03/24/2026
3.30
3.79
3.22
3.77
+12.87%
3,556,062
03/24/2026
$0.02 Earnings
03/23/2026
3.30
3.45
3.28
3.34
+3.41%
357,402
03/20/2026
3.18
3.29
3.13
3.23
+1.57%
339,469
03/19/2026
3.19
3.22
3.08
3.18
-1.24%
365,329
03/18/2026
3.40
3.42
3.20
3.22
-5.29%
367,332
03/17/2026
3.56
3.65
3.39
3.40
-3.68%
438,355
03/16/2026
3.52
3.60
3.45
3.53
+2.62%
416,688
03/13/2026
3.56
3.59
3.41
3.44
-2.82%
365,323
03/12/2026
3.58
3.64
3.52
3.54
-2.48%
305,270