2m 2m 2m 2m 2m 2m 2m
REPAY HOLDINGS-A (RPAY)
NASDAQ
$3.82+$0.09 (+2.41%)
Price as of Oct 02, 2026 4:15 PM EDT- $309.2MMarket Cap
- -28.82%1-Year Change
- Software - InfrastructureIndustry
REPAY HOLDINGS-A (RPAY)
$3.82+$0.09 (+2.41%)
- 1 Month+6.27%Low Price$3.55High Price$3.98
- 3 Months-11.19%Low Price$3.51High Price$4.18
- 1 Year-28.82%Low Price$2.40High Price$5.25
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 3.64 | 3.77 | 3.64 | 3.73 | +3.04% | 309,379 |
09/30/2026 | 3.75 | 3.78 | 3.60 | 3.62 | -2.69% | 637,349 |
09/29/2026 | 3.74 | 3.75 | 3.68 | 3.72 | -0.80% | 718,820 |
09/28/2026 | 3.76 | 3.78 | 3.67 | 3.75 | -1.06% | 438,850 |
09/25/2026 | 3.94 | 3.94 | 3.75 | 3.79 | -3.56% | 383,626 |
09/24/2026 | 3.81 | 3.99 | 3.78 | 3.93 | +3.42% | 350,811 |
09/23/2026 | 3.86 | 3.88 | 3.75 | 3.80 | -2.31% | 392,890 |
09/22/2026 | 3.95 | 3.97 | 3.72 | 3.89 | -1.02% | 385,745 |
09/21/2026 | 4.00 | 4.01 | 3.85 | 3.93 | -1.26% | 338,183 |
09/18/2026 | 3.94 | 3.99 | 3.90 | 3.98 | +0.76% | 551,807 |
09/17/2026 | 3.85 | 3.98 | 3.80 | 3.95 | +3.95% | 267,439 |
09/16/2026 | 3.80 | 3.84 | 3.73 | 3.80 | +0.53% | 315,604 |
09/15/2026 | 3.70 | 3.86 | 3.63 | 3.78 | +2.16% | 518,921 |
09/14/2026 | 3.57 | 3.71 | 3.54 | 3.70 | +3.93% | 622,787 |
09/11/2026 | 3.62 | 3.62 | 3.54 | 3.56 | 0.00% | 322,756 |
09/10/2026 | 3.52 | 3.59 | 3.49 | 3.56 | +0.28% | 343,358 |
09/09/2026 | 3.67 | 3.69 | 3.52 | 3.55 | -3.53% | 416,889 |
09/08/2026 | 3.84 | 3.85 | 3.65 | 3.68 | -5.15% | 402,926 |
09/04/2026 | 3.84 | 3.88 | 3.80 | 3.88 | 0.00% | 171,465 |
09/03/2026 | 3.87 | 3.90 | 3.78 | 3.88 | +1.31% | 319,412 |
09/02/2026 | 3.56 | 3.89 | 3.54 | 3.83 | +9.12% | 930,263 |
09/01/2026 | 3.55 | 3.59 | 3.50 | 3.51 | -2.23% | 242,032 |
08/31/2026 | 3.70 | 3.70 | 3.51 | 3.59 | -4.01% | 629,981 |
08/28/2026 | 3.78 | 3.86 | 3.69 | 3.74 | -1.06% | 386,680 |
08/27/2026 | 3.73 | 3.82 | 3.71 | 3.78 | +0.53% | 218,601 |
08/26/2026 | 3.85 | 3.89 | 3.75 | 3.76 | -2.08% | 268,375 |
08/25/2026 | 3.84 | 3.91 | 3.79 | 3.84 | 0.00% | 378,836 |
08/24/2026 | 3.99 | 4.03 | 3.78 | 3.84 | -4.24% | 311,321 |
08/21/2026 | 3.89 | 4.01 | 3.85 | 4.01 | +3.89% | 290,202 |
08/20/2026 | 3.63 | 3.87 | 3.60 | 3.86 | +4.61% | 312,427 |
08/19/2026 | 3.66 | 3.79 | 3.65 | 3.69 | +0.54% | 322,445 |
08/18/2026 | 3.51 | 3.73 | 3.49 | 3.67 | +4.56% | 347,783 |
08/17/2026 | 3.64 | 3.66 | 3.48 | 3.51 | -4.10% | 634,795 |
08/14/2026 | 3.85 | 3.87 | 3.65 | 3.66 | -4.44% | 709,123 |
08/13/2026 | 3.81 | 3.84 | 3.67 | 3.83 | +1.86% | 820,808 |
08/12/2026 | 3.76 | 3.84 | 3.62 | 3.76 | +1.62% | 498,519 |
08/11/2026 | 3.98 | 3.98 | 3.68 | 3.70 | -3.39% | 742,634 |
08/10/2026 | 3.91 | 3.97 | 3.79 | 3.83 | -3.04% | 453,644 |
08/10/2026 |
$0.20 Earnings | |||||
08/07/2026 | 3.99 | 4.02 | 3.87 | 3.95 | -1.00% | 306,562 |
08/06/2026 | 3.99 | 4.04 | 3.86 | 3.99 | -0.25% | 469,640 |
08/05/2026 | 4.14 | 4.18 | 3.98 | 4.00 | -3.38% | 255,651 |
08/04/2026 | 4.13 | 4.19 | 4.08 | 4.14 | 0.00% | 435,921 |
08/03/2026 | 3.99 | 4.15 | 3.97 | 4.14 | +3.50% | 880,583 |
07/31/2026 | 3.90 | 4.00 | 3.86 | 4.00 | +1.01% | 548,579 |
07/30/2026 | 4.00 | 4.04 | 3.89 | 3.96 | -1.98% | 855,894 |
07/29/2026 | 4.16 | 4.23 | 3.96 | 4.04 | -2.88% | 547,957 |
07/28/2026 | 4.09 | 4.19 | 4.05 | 4.16 | +2.97% | 334,684 |
07/27/2026 | 3.81 | 4.07 | 3.79 | 4.04 | +6.32% | 295,813 |
07/24/2026 | 3.60 | 3.83 | 3.58 | 3.80 | +5.56% | 373,038 |
07/23/2026 | 3.59 | 3.68 | 3.48 | 3.60 | -1.64% | 511,098 |
07/22/2026 | 3.75 | 3.75 | 3.62 | 3.66 | -2.14% | 344,528 |
07/21/2026 | 3.83 | 3.89 | 3.71 | 3.74 | -1.58% | 287,796 |
07/20/2026 | 3.93 | 3.93 | 3.73 | 3.80 | -2.06% | 305,765 |
07/17/2026 | 4.00 | 4.01 | 3.86 | 3.88 | -4.43% | 459,849 |
07/16/2026 | 4.07 | 4.14 | 4.04 | 4.06 | -0.73% | 423,300 |
07/15/2026 | 3.96 | 4.10 | 3.95 | 4.09 | +4.34% | 318,330 |
07/14/2026 | 3.94 | 3.98 | 3.88 | 3.92 | +1.03% | 291,902 |
07/13/2026 | 4.08 | 4.14 | 3.88 | 3.88 | -4.90% | 418,065 |
07/10/2026 | 4.03 | 4.10 | 4.01 | 4.08 | +0.49% | 293,740 |
07/09/2026 | 3.89 | 4.11 | 3.88 | 4.06 | +3.84% | 321,775 |
07/08/2026 | 4.07 | 4.07 | 3.89 | 3.91 | -3.22% | 303,952 |
07/07/2026 | 4.23 | 4.24 | 4.04 | 4.04 | -3.35% | 308,756 |
07/06/2026 | 4.24 | 4.24 | 4.13 | 4.18 | -1.42% | 323,266 |
07/02/2026 | 4.21 | 4.26 | 4.15 | 4.24 | +0.95% | 357,857 |
07/01/2026 | 4.24 | 4.35 | 4.19 | 4.20 | 0.00% | 812,561 |
06/30/2026 | 4.24 | 4.34 | 4.18 | 4.20 | -1.41% | 859,041 |
06/29/2026 | 4.27 | 4.55 | 4.20 | 4.26 | +18.99% | 5,549,370 |
06/26/2026 | 3.15 | 3.60 | 3.15 | 3.58 | +12.58% | 1,705,773 |
06/25/2026 | 3.26 | 3.28 | 3.15 | 3.18 | -2.45% | 306,752 |
06/24/2026 | 3.19 | 3.29 | 3.16 | 3.26 | +3.16% | 416,160 |
06/23/2026 | 3.17 | 3.28 | 3.16 | 3.16 | -0.63% | 412,974 |
06/22/2026 | 3.39 | 3.48 | 3.18 | 3.18 | -6.19% | 514,478 |
06/18/2026 | 3.33 | 3.42 | 3.21 | 3.39 | +2.11% | 1,061,938 |
06/17/2026 | 3.30 | 3.52 | 3.24 | 3.32 | +1.22% | 738,678 |
06/16/2026 | 3.36 | 3.47 | 3.23 | 3.28 | -2.67% | 698,979 |
06/15/2026 | 3.38 | 3.45 | 3.32 | 3.37 | 0.00% | 516,939 |
06/12/2026 | 3.43 | 3.50 | 3.37 | 3.37 | -1.46% | 266,910 |
06/11/2026 | 3.43 | 3.47 | 3.32 | 3.42 | +1.18% | 327,145 |
06/10/2026 | 3.44 | 3.48 | 3.37 | 3.38 | -1.46% | 247,858 |
06/09/2026 | 3.47 | 3.56 | 3.39 | 3.43 | -0.58% | 285,674 |
06/08/2026 | 3.52 | 3.52 | 3.45 | 3.45 | -0.58% | 309,297 |
06/05/2026 | 3.69 | 3.69 | 3.45 | 3.47 | -6.72% | 380,067 |
06/04/2026 | 3.70 | 3.77 | 3.66 | 3.72 | +1.92% | 448,726 |
06/03/2026 | 3.92 | 3.92 | 3.54 | 3.65 | -7.12% | 758,817 |
06/02/2026 | 4.00 | 4.22 | 3.93 | 3.93 | -2.48% | 962,297 |
06/01/2026 | 3.87 | 4.13 | 3.82 | 4.03 | +3.87% | 1,193,838 |
05/29/2026 | 3.79 | 3.95 | 3.75 | 3.88 | +2.65% | 466,681 |
05/28/2026 | 3.75 | 3.81 | 3.72 | 3.78 | +0.80% | 360,244 |
05/27/2026 | 3.79 | 3.86 | 3.74 | 3.75 | 0.00% | 390,697 |
05/26/2026 | 3.49 | 3.80 | 3.46 | 3.75 | +7.45% | 550,428 |
05/22/2026 | 3.35 | 3.50 | 3.30 | 3.49 | +4.18% | 402,444 |
05/21/2026 | 3.25 | 3.36 | 3.17 | 3.35 | +1.21% | 287,567 |
05/20/2026 | 3.42 | 3.44 | 3.24 | 3.31 | -3.50% | 823,480 |
05/19/2026 | 3.50 | 3.56 | 3.40 | 3.43 | -2.28% | 435,020 |
05/18/2026 | 3.45 | 3.62 | 3.42 | 3.51 | +1.15% | 476,235 |
05/15/2026 | 3.33 | 3.48 | 3.31 | 3.47 | +2.97% | 602,428 |
05/14/2026 | 3.29 | 3.40 | 3.25 | 3.37 | +1.81% | 442,423 |
05/13/2026 | 3.32 | 3.37 | 3.24 | 3.31 | -1.49% | 865,867 |
05/12/2026 | 3.36 | 3.37 | 3.25 | 3.36 | +0.30% | 405,946 |