paysign (pays) stock price high 2010-2020

The highest closing price for Paysign (PAYS) between 2010 and 2020 was $17.95, on July 18, 2019. It was up 11,500% in that time. The latest price is $5.35.

DATE OPEN HIGH LOW CLOSE VOLUME
December 2020
$4.99
$5.35
$4.37
$4.64
7,605,582
November 2020
$4.80
$6.14
$3.84
$4.89
17,770,531
October 2020
$5.71
$6.22
$4.56
$4.76
4,664,712
September 2020
$6.45
$6.65
$5.33
$5.68
7,459,597
August 2020
$9.36
$10.98
$6.36
$6.44
17,280,692
July 2020
$9.83
$10.39
$8.23
$9.34
11,218,718
June 2020
$7.22
$10.93
$6.92
$9.71
23,702,034
May 2020
$8.27
$8.63
$6.30
$7.22
11,169,609
April 2020
$4.27
$8.74
$3.90
$8.60
20,430,773
March 2020
$8.07
$9.08
$3.63
$5.16
18,411,019
February 2020
$8.76
$10.36
$7.30
$8.03
10,342,503
January 2020
$10.19
$10.25
$8.70
$8.74
10,227,655
December 2019
$10.28
$10.88
$9.63
$10.15
9,744,606
November 2019
$10.84
$12.44
$8.41
$10.26
29,023,118
October 2019
$10.11
$11.73
$9.65
$10.78
15,460,637
September 2019
$13.36
$13.69
$8.57
$10.10
31,922,724
August 2019
$14.11
$17.46
$10.53
$13.29
40,923,156
July 2019
$13.55
$18.67
$12.32
$14.11
49,272,484
June 2019
$9.80
$13.63
$9.74
$13.37
25,187,117
May 2019
$8.12
$10.86
$7.11
$9.76
9,409,274
April 2019
$8.01
$9.55
$6.85
$8.13
7,473,169
March 2019
$7.37
$8.49
$6.76
$7.95
6,873,807
February 2019
$4.51
$8.21
$4.26
$7.36
11,185,344
January 2019
$3.55
$4.95
$3.45
$4.58
2,721,778
December 2018
$3.65
$3.80
$3.15
$3.52
970,156
Daily pricing data for Paysign dates back to 4/2/1998, and may be incomplete.