Repay Holdings CorporationRPAYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.50 | $3.53 | $3.46 | $3.50 | 15,622 |
| 1/30/2026 | $3.52 | $3.57 | $3.47 | $3.49 | 994,200 |
| 1/29/2026 | $3.50 | $3.56 | $3.43 | $3.54 | 535,628 |
| 1/28/2026 | $3.52 | $3.58 | $3.47 | $3.52 | 948,200 |
| 1/27/2026 | $3.45 | $3.52 | $3.41 | $3.49 | 684,100 |
| 1/26/2026 | $3.59 | $3.61 | $3.47 | $3.47 | 456,769 |
| 1/23/2026 | $3.63 | $3.66 | $3.56 | $3.58 | 1.24M |
| 1/22/2026 | $3.53 | $3.73 | $3.53 | $3.64 | 984,700 |
| 1/21/2026 | $3.42 | $3.57 | $3.40 | $3.51 | 575,416 |
| 1/20/2026 | $3.47 | $3.53 | $3.38 | $3.40 | 672,935 |
| 1/16/2026 | $3.61 | $3.62 | $3.49 | $3.54 | 1.05M |
| 1/15/2026 | $3.58 | $3.68 | $3.54 | $3.60 | 1.29M |
| 1/14/2026 | $3.54 | $3.58 | $3.49 | $3.57 | 384,749 |
| 1/13/2026 | $3.81 | $3.84 | $3.51 | $3.53 | 623,324 |
| 1/12/2026 | $3.76 | $3.87 | $3.74 | $3.82 | 592,714 |
| 1/9/2026 | $3.80 | $3.84 | $3.70 | $3.80 | 301,000 |
| 1/8/2026 | $3.75 | $3.89 | $3.74 | $3.80 | 366,700 |
| 1/7/2026 | $3.64 | $3.78 | $3.60 | $3.77 | 533,505 |
| 1/6/2026 | $3.63 | $3.67 | $3.59 | $3.64 | 528,746 |
| 1/5/2026 | $3.61 | $3.79 | $3.61 | $3.66 | 495,400 |
| 1/2/2026 | $3.66 | $3.69 | $3.62 | $3.62 | 904,516 |
| 12/31/2025 | $3.57 | $3.66 | $3.57 | $3.65 | 834,300 |
| 12/30/2025 | $3.68 | $3.70 | $3.57 | $3.57 | 745,726 |
| 12/29/2025 | $3.70 | $3.73 | $3.67 | $3.68 | 1.04M |
| 12/26/2025 | $3.68 | $3.73 | $3.64 | $3.71 | 515,400 |
| 12/24/2025 | $3.65 | $3.74 | $3.61 | $3.71 | 327,500 |
| 12/23/2025 | $3.78 | $3.80 | $3.64 | $3.65 | 705,133 |
| 12/22/2025 | $3.80 | $3.99 | $3.75 | $3.78 | 928,000 |
| 12/19/2025 | $3.91 | $3.97 | $3.75 | $3.79 | 3.11M |
| 12/18/2025 | $3.85 | $3.98 | $3.82 | $3.91 | 1.42M |
| 12/17/2025 | $3.69 | $3.88 | $3.67 | $3.83 | 1.30M |
| 12/16/2025 | $3.37 | $3.69 | $3.33 | $3.69 | 1.89M |
| 12/15/2025 | $3.48 | $3.48 | $3.36 | $3.40 | 1.83M |
| 12/12/2025 | $3.50 | $3.52 | $3.31 | $3.45 | 1.93M |
| 12/11/2025 | $3.43 | $3.49 | $3.35 | $3.47 | 1.56M |
| 12/10/2025 | $3.51 | $3.56 | $3.38 | $3.42 | 1.06M |
| 12/9/2025 | $3.42 | $3.52 | $3.40 | $3.51 | 1.48M |
| 12/8/2025 | $3.51 | $3.51 | $3.37 | $3.41 | 2.42M |
| 12/5/2025 | $3.48 | $3.54 | $3.45 | $3.50 | 652,100 |
| 12/4/2025 | $3.51 | $3.54 | $3.42 | $3.48 | 616,221 |
| 12/3/2025 | $3.40 | $3.56 | $3.40 | $3.50 | 799,900 |
| 12/2/2025 | $3.35 | $3.46 | $3.32 | $3.41 | 1.32M |
| 12/1/2025 | $3.29 | $3.42 | $3.26 | $3.35 | 747,800 |
| 11/28/2025 | $3.32 | $3.39 | $3.27 | $3.32 | 673,207 |
| 11/26/2025 | $3.29 | $3.39 | $3.29 | $3.31 | 766,100 |
| 11/25/2025 | $3.17 | $3.34 | $3.17 | $3.30 | 828,780 |
| 11/24/2025 | $3.14 | $3.19 | $3.07 | $3.15 | 947,300 |
| 11/21/2025 | $3.01 | $3.19 | $2.98 | $3.16 | 1.35M |
| 11/20/2025 | $3.11 | $3.14 | $2.98 | $3.00 | 1.65M |
| 11/19/2025 | $3.33 | $3.33 | $3.06 | $3.07 | 1.39M |
| 11/18/2025 | $3.35 | $3.37 | $3.25 | $3.33 | 1.45M |
| 11/17/2025 | $3.55 | $3.55 | $3.33 | $3.36 | 1.83M |
| 11/14/2025 | $3.48 | $3.61 | $3.38 | $3.57 | 1.73M |
| 11/13/2025 | $3.56 | $3.65 | $3.45 | $3.50 | 1.65M |
| 11/12/2025 | $3.75 | $3.83 | $3.58 | $3.61 | 1.53M |
| 11/11/2025 | $3.52 | $4.00 | $3.27 | $3.79 | 1.47M |
| 11/10/2025 | $3.87 | $3.90 | $3.70 | $3.74 | 1.59M |
| 11/7/2025 | $3.86 | $3.92 | $3.75 | $3.80 | 1.87M |
| 11/6/2025 | $4.19 | $4.25 | $3.86 | $3.88 | 1.70M |
| 11/5/2025 | $4.16 | $4.25 | $4.13 | $4.23 | 1.55M |
| 11/4/2025 | $4.33 | $4.33 | $4.12 | $4.13 | 2.19M |