PaySign, Inc.PAYSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.17 | $4.18 | $3.90 | $3.94 | 157,174 |
| 2/2/2026 | $4.18 | $4.32 | $4.15 | $4.16 | 246,173 |
| 1/30/2026 | $4.16 | $4.28 | $4.05 | $4.17 | 223,813 |
| 1/29/2026 | $4.31 | $4.31 | $4.15 | $4.19 | 247,200 |
| 1/28/2026 | $4.36 | $4.39 | $4.15 | $4.26 | 357,348 |
| 1/27/2026 | $4.51 | $4.55 | $4.30 | $4.36 | 343,514 |
| 1/26/2026 | $4.50 | $4.52 | $4.42 | $4.49 | 249,338 |
| 1/23/2026 | $4.55 | $4.55 | $4.42 | $4.50 | 235,990 |
| 1/22/2026 | $4.39 | $4.57 | $4.39 | $4.56 | 295,100 |
| 1/21/2026 | $4.45 | $4.49 | $4.30 | $4.35 | 260,835 |
| 1/20/2026 | $4.52 | $4.57 | $4.41 | $4.42 | 320,220 |
| 1/16/2026 | $4.73 | $4.73 | $4.51 | $4.61 | 491,608 |
| 1/15/2026 | $4.84 | $4.89 | $4.65 | $4.72 | 385,908 |
| 1/14/2026 | $4.83 | $4.93 | $4.79 | $4.80 | 468,254 |
| 1/13/2026 | $4.93 | $4.99 | $4.80 | $4.82 | 229,528 |
| 1/12/2026 | $4.88 | $4.93 | $4.70 | $4.92 | 288,900 |
| 1/9/2026 | $4.89 | $5.00 | $4.81 | $4.88 | 231,400 |
| 1/8/2026 | $4.86 | $4.94 | $4.81 | $4.86 | 136,500 |
| 1/7/2026 | $4.84 | $4.94 | $4.80 | $4.90 | 235,307 |
| 1/6/2026 | $5.05 | $5.05 | $4.83 | $4.84 | 293,723 |
| 1/5/2026 | $4.96 | $5.11 | $4.94 | $5.05 | 291,945 |
| 1/2/2026 | $5.16 | $5.23 | $4.92 | $4.96 | 361,719 |
| 12/31/2025 | $5.13 | $5.17 | $5.04 | $5.15 | 263,145 |
| 12/30/2025 | $5.17 | $5.23 | $5.10 | $5.15 | 250,231 |
| 12/29/2025 | $5.24 | $5.28 | $5.15 | $5.17 | 191,216 |
| 12/26/2025 | $5.37 | $5.37 | $5.22 | $5.26 | 220,900 |
| 12/24/2025 | $5.24 | $5.38 | $5.20 | $5.36 | 183,339 |
| 12/23/2025 | $5.35 | $5.36 | $5.11 | $5.23 | 256,374 |
| 12/22/2025 | $5.33 | $5.41 | $5.31 | $5.36 | 363,301 |
| 12/19/2025 | $5.47 | $5.59 | $5.27 | $5.32 | 476,600 |
| 12/18/2025 | $5.42 | $5.60 | $5.42 | $5.49 | 232,000 |
| 12/17/2025 | $5.44 | $5.54 | $5.35 | $5.38 | 280,517 |
| 12/16/2025 | $5.32 | $5.51 | $5.21 | $5.45 | 247,008 |
| 12/15/2025 | $5.53 | $5.53 | $5.34 | $5.36 | 319,742 |
| 12/12/2025 | $5.53 | $5.56 | $5.46 | $5.49 | 303,221 |
| 12/11/2025 | $5.37 | $5.60 | $5.36 | $5.52 | 374,887 |
| 12/10/2025 | $5.18 | $5.46 | $5.11 | $5.41 | 345,500 |
| 12/9/2025 | $5.13 | $5.28 | $5.13 | $5.19 | 172,800 |
| 12/8/2025 | $5.37 | $5.37 | $5.01 | $5.13 | 318,719 |
| 12/5/2025 | $5.33 | $5.50 | $5.29 | $5.33 | 237,525 |
| 12/4/2025 | $5.25 | $5.37 | $5.24 | $5.33 | 269,900 |
| 12/3/2025 | $5.07 | $5.28 | $5.04 | $5.26 | 272,200 |
| 12/2/2025 | $5.07 | $5.09 | $5.00 | $5.05 | 292,600 |
| 12/1/2025 | $5.17 | $5.18 | $5.00 | $5.01 | 348,525 |
| 11/28/2025 | $5.22 | $5.27 | $5.17 | $5.21 | 193,000 |
| 11/26/2025 | $5.17 | $5.29 | $5.13 | $5.23 | 377,735 |
| 11/25/2025 | $5.08 | $5.23 | $5.06 | $5.17 | 268,234 |
| 11/24/2025 | $5.12 | $5.17 | $4.95 | $5.08 | 369,300 |
| 11/21/2025 | $5.01 | $5.21 | $4.99 | $5.13 | 359,500 |
| 11/20/2025 | $5.32 | $5.53 | $5.04 | $5.05 | 607,936 |
| 11/19/2025 | $5.04 | $5.34 | $4.99 | $5.15 | 623,700 |
| 11/18/2025 | $5.00 | $5.11 | $4.97 | $4.99 | 342,719 |
| 11/17/2025 | $5.11 | $5.65 | $5.00 | $5.06 | 672,227 |
| 11/14/2025 | $5.37 | $5.38 | $5.08 | $5.11 | 753,014 |
| 11/13/2025 | $5.14 | $5.89 | $4.97 | $5.47 | 1.58M |
| 11/12/2025 | $5.18 | $5.59 | $5.18 | $5.47 | 862,536 |
| 11/11/2025 | $5.16 | $5.19 | $5.05 | $5.16 | 283,831 |
| 11/10/2025 | $5.15 | $5.24 | $5.09 | $5.18 | 323,990 |
| 11/7/2025 | $5.01 | $5.13 | $4.88 | $5.07 | 419,100 |
| 11/6/2025 | $5.20 | $5.20 | $5.03 | $5.11 | 405,665 |
| 11/5/2025 | $5.11 | $5.27 | $5.10 | $5.23 | 229,343 |