2m 2m 2m 2m 2m 2m 2m
REPAY HOLDINGS-A (RPAY)
NASDAQ
$4.01-$0.005 (-0.12%)
Price as of Aug 21, 2026 7:30 PM EDT- $332.4MMarket Cap
- -29.28%1-Year Change
- Software - InfrastructureIndustry
REPAY HOLDINGS-A (RPAY)
$4.01-$0.005 (-0.12%)
- 1 Month+7.22%Low Price$3.51High Price$4.16
- 3 Months+19.70%Low Price$3.16High Price$4.26
- 1 Year-29.28%Low Price$2.40High Price$5.96
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 3.55 | 3.55 | 3.30 | 3.35 | -5.37% | 549,735 |
05/08/2026 | 3.56 | 3.59 | 3.43 | 3.54 | +1.43% | 579,031 |
05/07/2026 | 3.42 | 3.56 | 3.40 | 3.49 | +1.16% | 498,771 |
05/06/2026 | 3.57 | 3.60 | 3.44 | 3.45 | -3.36% | 794,967 |
05/05/2026 | 3.83 | 3.94 | 3.50 | 3.57 | -10.75% | 1,304,032 |
05/04/2026 | 3.86 | 4.11 | 3.85 | 4.00 | +3.63% | 1,424,913 |
05/04/2026 |
$0.22 Earnings | |||||
05/01/2026 | 3.86 | 3.88 | 3.74 | 3.86 | +1.85% | 1,464,597 |
04/30/2026 | 3.76 | 3.84 | 3.67 | 3.79 | +0.53% | 767,468 |
04/29/2026 | 4.01 | 4.02 | 3.76 | 3.77 | -7.14% | 797,254 |
04/28/2026 | 3.95 | 4.16 | 3.95 | 4.06 | +0.50% | 1,001,146 |
04/27/2026 | 3.75 | 4.14 | 3.71 | 4.04 | +10.38% | 1,841,718 |
04/24/2026 | 4.00 | 4.03 | 3.63 | 3.66 | -8.96% | 1,556,769 |
04/23/2026 | 3.90 | 4.10 | 3.82 | 4.02 | +1.52% | 2,825,528 |
04/22/2026 | 3.83 | 3.97 | 3.76 | 3.96 | +3.94% | 1,129,874 |
04/21/2026 | 4.02 | 4.09 | 3.80 | 3.81 | -5.93% | 1,292,972 |
04/20/2026 | 4.08 | 4.15 | 3.87 | 4.05 | -1.46% | 3,735,754 |
04/17/2026 | 3.98 | 4.29 | 3.73 | 4.11 | +29.25% | 25,111,353 |
04/16/2026 | 3.13 | 3.22 | 3.10 | 3.18 | +0.95% | 541,643 |
04/15/2026 | 3.07 | 3.20 | 3.07 | 3.15 | +2.61% | 708,263 |
04/14/2026 | 3.17 | 3.29 | 3.04 | 3.07 | -1.29% | 949,669 |
04/13/2026 | 2.96 | 3.13 | 2.92 | 3.11 | +3.32% | 997,350 |
04/10/2026 | 2.88 | 3.14 | 2.88 | 3.01 | +5.24% | 1,844,164 |
04/09/2026 | 2.70 | 2.87 | 2.64 | 2.86 | +5.15% | 1,635,148 |
04/08/2026 | 2.46 | 2.73 | 2.45 | 2.72 | +13.33% | 3,055,150 |
04/07/2026 | 2.44 | 2.49 | 2.30 | 2.40 | -2.04% | 2,848,267 |
04/06/2026 | 2.58 | 2.69 | 2.45 | 2.45 | -5.04% | 1,353,345 |
04/02/2026 | 2.60 | 2.60 | 2.40 | 2.58 | +0.39% | 2,919,557 |