Paysign, Inc. - Common Stock (PAYS)

Historical Prices For Paysign, Inc. - Common Stock (PAYS)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	2.09	2.17	2.09	2.12	188,716	2.12
3/31/2025	2.07	2.16	2.03	2.12	315,801	2.12
3/28/2025	2.15	2.22	2.10	2.13	430,423	2.13
3/27/2025	2.26	2.29	2.10	2.15	622,646	2.15
3/26/2025	2.64	2.64	2.25	2.27	516,428	2.27
3/25/2025	2.54	2.57	2.36	2.48	722,438	2.48
3/24/2025	2.40	2.53	2.37	2.52	222,297	2.52
3/21/2025	2.33	2.38	2.25	2.34	293,873	2.34
3/20/2025	2.37	2.43	2.34	2.36	107,342	2.36
3/19/2025	2.45	2.45	2.36	2.38	172,824	2.38
3/18/2025	2.41	2.45	2.39	2.43	95,496	2.43
3/17/2025	2.43	2.46	2.39	2.43	95,722	2.43
3/14/2025	2.40	2.48	2.39	2.43	127,321	2.43
3/13/2025	2.41	2.42	2.33	2.36	163,539	2.36
3/12/2025	2.38	2.45	2.35	2.39	128,167	2.39
3/11/2025	2.38	2.40	2.32	2.34	137,473	2.34
3/10/2025	2.44	2.44	2.35	2.38	180,976	2.38
3/07/2025	2.48	2.52	2.42	2.48	172,248	2.48
3/06/2025	2.47	2.53	2.40	2.47	163,720	2.47
3/05/2025	2.42	2.53	2.42	2.50	221,977	2.50
3/04/2025	2.35	2.51	2.31	2.42	227,354	2.42
3/03/2025	2.67	2.67	2.38	2.40	391,657	2.40
2/28/2025	2.62	2.65	2.54	2.65	226,436	2.65
2/27/2025	2.74	2.79	2.62	2.62	223,083	2.62
2/26/2025	2.72	2.85	2.69	2.76	232,286	2.76
2/25/2025	2.71	2.77	2.66	2.71	289,155	2.71
2/24/2025	2.96	2.98	2.70	2.71	528,415	2.71
2/21/2025	3.16	3.17	2.94	2.94	520,030	2.94
2/20/2025	3.18	3.24	2.92	3.13	682,048	3.13
2/19/2025	3.12	3.23	3.06	3.10	630,993	3.10
2/18/2025	2.72	3.05	2.72	2.98	548,279	2.98
2/14/2025	2.76	2.76	2.60	2.62	223,735	2.62
2/13/2025	2.65	2.73	2.60	2.72	156,136	2.72
2/12/2025	2.64	2.67	2.60	2.61	145,687	2.61
2/11/2025	2.71	2.73	2.66	2.67	88,957	2.67
2/10/2025	2.66	2.76	2.58	2.72	338,425	2.72
2/07/2025	2.73	2.73	2.62	2.64	108,032	2.64
2/06/2025	2.72	2.75	2.66	2.71	117,293	2.71
2/05/2025	2.68	2.72	2.65	2.70	128,579	2.70
2/04/2025	2.56	2.72	2.56	2.69	164,891	2.69
2/03/2025	2.60	2.62	2.46	2.54	312,006	2.54
1/31/2025	2.73	2.79	2.64	2.66	160,758	2.66
1/30/2025	2.77	2.79	2.71	2.75	197,382	2.75
1/29/2025	2.78	2.79	2.71	2.76	180,781	2.76
1/28/2025	2.88	2.88	2.76	2.78	180,801	2.78
1/27/2025	2.85	2.88	2.81	2.87	196,187	2.87
1/24/2025	2.93	2.95	2.85	2.87	221,113	2.87
1/23/2025	2.83	2.90	2.81	2.90	196,511	2.90
1/22/2025	2.90	2.97	2.85	2.86	239,201	2.86
1/21/2025	3.04	3.08	2.87	2.90	389,125	2.90
1/17/2025	3.04	3.07	3.00	3.04	165,304	3.04
1/16/2025	3.09	3.10	2.95	2.98	319,617	2.98
1/15/2025	3.33	3.33	3.02	3.07	270,262	3.07
1/14/2025	3.15	3.40	3.14	3.25	621,217	3.25
1/13/2025	2.91	3.11	2.90	3.07	562,034	3.07
1/10/2025	2.78	2.87	2.75	2.85	326,704	2.85
1/08/2025	2.87	2.89	2.76	2.82	221,998	2.82
1/07/2025	3.04	3.08	2.87	2.90	219,365	2.90
1/06/2025	3.06	3.19	3.00	3.00	323,812	3.00
1/03/2025	2.92	3.01	2.85	2.99	365,531	2.99