MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PAYS — Paysign, Inc. Common Stock
NasdaqPaysign, Inc. Common Stock
$14.95
+0.59(+4.11%)
- O
- 14.22
- H
- 15.09
- L
- 14.21
- V
- 872.58K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$14.95
Period Return+555.7%
Period High$15.09
Period Low$2.27
Avg Daily Volume664.5K
Total Trading Days365
PAYS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $14.22 | $15.09 | $14.21 | $14.95 | +$0.59 | +4.11% | 872,576 | $14.84 | $14.21 $15.09 |
| Oct 6, 2026 | $14.86 | $14.91 | $14.12 | $14.36 | $-0.45 | -3.04% | 662,710 | $14.48 | $14.12 $14.91 |
| Oct 5, 2026 | $14.32 | $14.81 | $14.02 | $14.81 | +$0.58 | +4.08% | 697,323 | $14.57 | $14.02 $14.81 |
| Oct 2, 2026 | $14.23 | $14.45 | $13.75 | $14.23 | $-0.13 | -0.91% | 862,481 | $14.17 | $13.75 $14.45 |
| Oct 1, 2026 | $13.50 | $14.93 | $13.48 | $14.36 | +$0.88 | +6.53% | 2,538,211 | $14.47 | $13.48 $14.93 |
| Sep 30, 2026 | $12.95 | $13.52 | $12.88 | $13.48 | +$0.63 | +4.90% | 1,191,587 | $13.28 | $12.88 $13.52 |
| Sep 29, 2026 | $12.74 | $12.91 | $12.56 | $12.85 | +$0.13 | +1.02% | 399,472 | $12.78 | $12.56 $12.91 |
| Sep 28, 2026 | $12.57 | $12.78 | $12.30 | $12.72 | +$0.05 | +0.39% | 575,986 | $12.62 | $12.30 $12.78 |
| Sep 25, 2026 | $12.90 | $13.16 | $12.54 | $12.67 | $-0.29 | -2.24% | 720,284 | $12.74 | $12.54 $13.16 |
| Sep 24, 2026 | $12.65 | $12.97 | $12.50 | $12.96 | +$0.29 | +2.29% | 616,278 | $12.76 | $12.50 $12.97 |
| Sep 23, 2026 | $12.90 | $12.92 | $12.25 | $12.67 | $-0.24 | -1.86% | 485,565 | $12.59 | $12.25 $12.92 |
| Sep 22, 2026 | $12.85 | $13.00 | $12.53 | $12.91 | +$0.28 | +2.22% | 688,890 | $12.80 | $12.53 $13.00 |
| Sep 21, 2026 | $12.44 | $12.72 | $12.34 | $12.63 | +$0.29 | +2.35% | 585,939 | $12.59 | $12.34 $12.72 |
| Sep 18, 2026 | $12.23 | $12.50 | $12.16 | $12.34 | $-0.08 | -0.64% | 1,220,257 | $12.33 | $12.16 $12.50 |
| Sep 17, 2026 | $11.86 | $12.61 | $11.72 | $12.42 | +$0.60 | +5.08% | 899,846 | $12.33 | $11.72 $12.61 |
| Sep 16, 2026 | $12.17 | $12.35 | $11.36 | $11.82 | $-0.35 | -2.88% | 1,120,063 | $11.79 | $11.36 $12.35 |
| Sep 15, 2026 | $12.83 | $12.83 | $12.08 | $12.17 | $-0.66 | -5.14% | 776,468 | $12.28 | $12.08 $12.83 |
| Sep 14, 2026 | $13.05 | $13.29 | $12.74 | $12.83 | $-0.18 | -1.38% | 553,122 | $12.93 | $12.74 $13.29 |
| Sep 11, 2026 | $13.37 | $13.70 | $12.90 | $13.01 | $-0.33 | -2.47% | 773,820 | $13.13 | $12.90 $13.70 |
| Sep 10, 2026 | $12.93 | $13.44 | $12.74 | $13.34 | +$0.31 | +2.38% | 821,164 | $13.26 | $12.74 $13.44 |
| Sep 9, 2026 | $12.75 | $13.21 | $12.64 | $13.03 | +$0.15 | +1.16% | 766,996 | $12.96 | $12.64 $13.21 |
| Sep 8, 2026 | $13.51 | $13.51 | $12.71 | $12.88 | $-0.57 | -4.24% | 1,098,899 | $12.94 | $12.71 $13.51 |
| Sep 4, 2026 | $12.86 | $13.48 | $12.55 | $13.45 | +$0.49 | +3.78% | 938,287 | $13.10 | $12.55 $13.48 |
| Sep 3, 2026 | $12.68 | $13.09 | $12.61 | $12.96 | +$0.43 | +3.43% | 599,882 | $12.86 | $12.61 $13.09 |
| Sep 2, 2026 | $12.36 | $12.66 | $12.22 | $12.53 | +$0.14 | +1.09% | 505,865 | $12.46 | $12.22 $12.66 |
| Sep 1, 2026 | $12.39 | $12.50 | $12.08 | $12.40 | $-0.07 | -0.52% | 633,178 | $12.36 | $12.08 $12.50 |
| Aug 31, 2026 | $12.92 | $12.94 | $12.11 | $12.46 | $-0.43 | -3.34% | 1,087,247 | $12.36 | $12.11 $12.94 |
| Aug 28, 2026 | $13.10 | $13.19 | $12.65 | $12.89 | $-0.27 | -2.05% | 727,814 | $12.94 | $12.65 $13.19 |
| Aug 27, 2026 | $13.26 | $13.66 | $12.56 | $13.16 | $-0.07 | -0.53% | 601,041 | $13.29 | $12.56 $13.66 |
| Aug 26, 2026 | $13.91 | $14.02 | $13.11 | $13.23 | $-0.91 | -6.44% | 779,706 | $13.42 | $13.11 $14.02 |