NASDAQ:PAYS | Historical Stock Price | Paysign, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-10-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.01$0.04$0.19$0.88$3.95$17.862007-10-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.60$1.60394,700——
2021-12-30$1.69$1.69483,200——
2021-12-29$1.60$1.60546,400——
2021-12-28$1.50$1.50758,700——
2021-12-27$1.46$1.46348,400——
2021-12-23$1.56$1.56137,600——
2021-12-22$1.56$1.56478,900——
2021-12-21$1.56$1.56610,800——
2021-12-20$1.49$1.49188,300——
2021-12-17$1.50$1.50715,300——
2021-12-16$1.47$1.47442,700——
2021-12-15$1.58$1.58264,000——
2021-12-14$1.56$1.56392,200——
2021-12-13$1.68$1.68147,300——
2021-12-10$1.73$1.73109,400——
2021-12-09$1.80$1.8084,900——
2021-12-08$1.89$1.89104,800——
2021-12-07$1.84$1.84315,300——
2021-12-06$1.76$1.76495,500——
2021-12-03$1.73$1.73446,800——
2021-12-02$1.79$1.79334,600——
2021-12-01$1.75$1.75703,300——
2021-11-30$1.81$1.81218,300——
2021-11-29$1.85$1.85207,400——
2021-11-26$1.96$1.96177,900——
2021-11-24$2.01$2.01542,400——
2021-11-23$1.84$1.84414,700——
2021-11-22$1.93$1.93509,600——
2021-11-19$1.96$1.96327,900——
2021-11-18$1.98$1.98300,600——
2021-11-17$2.04$2.04507,600——
2021-11-16$2.17$2.17427,700——
2021-11-15$2.21$2.21298,000——
2021-11-12$2.29$2.29432,200——
2021-11-11$2.22$2.22798,700——
2021-11-10$2.44$2.44745,000——
2021-11-09$2.74$2.74277,900——
2021-11-08$2.68$2.68230,800——
2021-11-05$2.55$2.55280,900——
2021-11-04$2.62$2.62386,500——
2021-11-03$2.77$2.77178,100——
2021-11-02$2.70$2.70327,500——
2021-11-01$2.75$2.75900,100——
2021-10-29$2.52$2.52120,400——
2021-10-28$2.53$2.53185,800——
2021-10-27$2.48$2.48136,700——
2021-10-26$2.54$2.5489,100——
2021-10-25$2.57$2.57166,800——
2021-10-22$2.58$2.58174,400——
2021-10-21$2.57$2.5772,700——
2021-10-20$2.61$2.6194,500——
2021-10-19$2.61$2.61108,500——
2021-10-18$2.51$2.51124,100——
2021-10-15$2.64$2.64100,800——
2021-10-14$2.60$2.6070,000——
2021-10-13$2.59$2.59162,800——
2021-10-12$2.50$2.50167,300——
2021-10-11$2.53$2.5397,400——
2021-10-08$2.62$2.6277,500——
2021-10-07$2.69$2.69153,200——
2021-10-06$2.64$2.64177,300——
2021-10-05$2.56$2.56343,600——
2021-10-04$2.55$2.55196,900——
2021-10-01$2.60$2.60473,600——
2021-09-30$2.70$2.70104,200——
2021-09-29$2.73$2.73102,400——
2021-09-28$2.67$2.67248,400——
2021-09-27$2.89$2.8997,800——
2021-09-24$2.88$2.88284,500——
2021-09-23$2.84$2.84201,400——
2021-09-22$2.74$2.74145,300——
2021-09-21$2.79$2.79191,600——
2021-09-20$2.82$2.82441,100——
2021-09-17$2.89$2.89627,400——
2021-09-16$2.98$2.98595,700——
2021-09-15$2.82$2.82505,700——
2021-09-14$2.73$2.73564,000——
2021-09-13$2.96$2.96944,100——
2021-09-10$3.32$3.326,455,400——
2021-09-09$2.94$2.941,684,900——
2021-09-08$2.36$2.36225,200——
2021-09-07$2.47$2.47225,000——
2021-09-03$2.46$2.46101,400——
2021-09-02$2.50$2.50159,300——
2021-09-01$2.49$2.49113,600——
2021-08-31$2.49$2.49174,000——
2021-08-30$2.48$2.48118,100——
2021-08-27$2.52$2.52117,800——
2021-08-26$2.55$2.55131,700——
2021-08-25$2.50$2.50157,500——
2021-08-24$2.61$2.61121,000——
2021-08-23$2.58$2.58155,500——
2021-08-20$2.54$2.54198,100——
2021-08-19$2.54$2.54263,800——
2021-08-18$2.47$2.47178,100——
2021-08-17$2.51$2.51116,000——
2021-08-16$2.62$2.62110,600——
2021-08-13$2.66$2.66172,300——
2021-08-12$2.72$2.72340,000——
2021-08-11$2.46$2.46289,500——
2021-08-10$2.48$2.48197,600——
2021-08-09$2.52$2.52113,600——
2021-08-06$2.47$2.47118,900——
2021-08-05$2.46$2.46118,500——
2021-08-04$2.43$2.43134,900——
2021-08-03$2.43$2.43362,400——
2021-08-02$2.62$2.62112,200——
2021-07-30$2.66$2.66213,600——
2021-07-29$2.61$2.61120,600——
2021-07-28$2.65$2.65210,000——
2021-07-27$2.50$2.50275,400——
2021-07-26$2.61$2.61146,000——
2021-07-23$2.70$2.70201,500——
2021-07-22$2.65$2.65164,300——
2021-07-21$2.72$2.72209,500——
2021-07-20$2.59$2.59277,200——
2021-07-19$2.50$2.50450,400——
2021-07-16$2.61$2.61158,700——
2021-07-15$2.67$2.67257,000——
2021-07-14$2.77$2.77217,400——
2021-07-13$2.76$2.76289,100——
2021-07-12$2.83$2.83169,800——
2021-07-09$2.91$2.91123,800——
2021-07-08$2.88$2.88294,400——
2021-07-07$2.89$2.89517,100——
2021-07-06$3.01$3.01263,300——
2021-07-02$3.12$3.12235,600——
2021-07-01$3.17$3.17346,100——
2021-06-30$3.18$3.18159,600——
2021-06-29$3.25$3.25234,500——
2021-06-28$3.30$3.30257,400——
2021-06-25$3.22$3.224,154,700——
2021-06-24$3.17$3.17351,100——
2021-06-23$3.14$3.14374,900——
2021-06-22$3.21$3.21345,600——
2021-06-21$3.15$3.15470,200——
2021-06-18$3.18$3.18402,600——
2021-06-17$3.32$3.32264,000——
2021-06-16$3.30$3.30391,500——
2021-06-15$3.44$3.44216,200——
2021-06-14$3.52$3.52273,200——
2021-06-11$3.61$3.61216,700——
2021-06-10$3.43$3.43133,800——
2021-06-09$3.45$3.45135,700——
2021-06-08$3.48$3.48244,400——
2021-06-07$3.42$3.42299,400——
2021-06-04$3.28$3.28211,300——
2021-06-03$3.30$3.30230,800——
2021-06-02$3.32$3.32384,700——
2021-06-01$3.35$3.35184,600——
2021-05-28$3.31$3.31170,800——
2021-05-27$3.33$3.33292,000——
2021-05-26$3.39$3.39186,400——
2021-05-25$3.21$3.21238,900——
2021-05-24$3.35$3.35227,500——
2021-05-21$3.34$3.34380,600——
2021-05-20$3.40$3.40528,700——
2021-05-19$3.78$3.78984,400——
2021-05-18$3.29$3.29255,900——
2021-05-17$3.17$3.17586,200——
2021-05-14$3.06$3.06592,000——
2021-05-13$2.89$2.89539,300——
2021-05-12$3.04$3.041,159,100——
2021-05-11$3.52$3.52560,900——
2021-05-10$3.43$3.43355,200——
2021-05-07$3.57$3.57177,100——
2021-05-06$3.57$3.57232,200——
2021-05-05$3.65$3.65337,700——
2021-05-04$3.66$3.66673,600——
2021-05-03$3.79$3.79202,200——
2021-04-30$3.82$3.82201,400——
2021-04-29$3.91$3.91366,300——
2021-04-28$3.99$3.99426,900——
2021-04-27$3.82$3.82307,400——
2021-04-26$3.95$3.95213,700——
2021-04-23$3.96$3.96232,500——
2021-04-22$3.87$3.87236,400——
2021-04-21$3.89$3.89373,800——
2021-04-20$3.81$3.81411,300——
2021-04-19$3.96$3.96349,500——
2021-04-16$4.03$4.03286,900——
2021-04-15$4.13$4.13203,100——
2021-04-14$4.11$4.11134,000——
2021-04-13$4.13$4.13171,700——
2021-04-12$4.10$4.10174,500——
2021-04-09$4.14$4.14157,900——
2021-04-08$4.21$4.21141,100——
2021-04-07$4.23$4.23193,700——
2021-04-06$4.38$4.38208,400——
2021-04-05$4.55$4.55243,800——
2021-04-01$4.59$4.59311,500——
2021-03-31$4.37$4.37230,200——
2021-03-30$4.13$4.13353,900——
2021-03-29$4.23$4.23317,200——
2021-03-26$4.39$4.39762,500——
2021-03-25$4.07$4.07550,600——
2021-03-24$3.93$3.93438,400——
2021-03-23$4.11$4.11450,500——
2021-03-22$4.34$4.34188,700——
2021-03-19$4.45$4.45482,700——
2021-03-18$4.47$4.47160,200——
2021-03-17$4.74$4.74186,400——
2021-03-16$4.57$4.57188,500——
2021-03-15$4.73$4.73207,000——
2021-03-12$4.86$4.86316,500——
2021-03-11$4.65$4.65146,200——
2021-03-10$4.54$4.54188,000——
2021-03-09$4.59$4.59186,000——
2021-03-08$4.39$4.39183,900——
2021-03-05$4.47$4.47299,500——
2021-03-04$4.64$4.64504,100——
2021-03-03$4.74$4.74196,800——
2021-03-02$4.80$4.80185,600——
2021-03-01$4.81$4.81288,400——
2021-02-26$4.53$4.53647,400——
2021-02-25$4.79$4.79476,400——
2021-02-24$4.90$4.90151,100——
2021-02-23$4.80$4.80308,200——
2021-02-22$4.97$4.97175,900——
2021-02-19$4.98$4.98241,000——
2021-02-18$4.85$4.85264,100——
2021-02-17$4.96$4.96287,300——
2021-02-16$5.01$5.01547,700——
2021-02-12$5.22$5.22324,500——
2021-02-11$5.22$5.22243,400——
2021-02-10$5.29$5.29204,200——
2021-02-09$5.37$5.37297,700——
2021-02-08$5.49$5.49393,600——
2021-02-05$5.16$5.16405,400——
2021-02-04$5.09$5.09246,400——
2021-02-03$5.06$5.06501,900——
2021-02-02$4.90$4.90259,400——
2021-02-01$4.74$4.74221,700——
2021-01-29$4.68$4.68257,500——
2021-01-28$4.84$4.84157,800——
2021-01-27$4.75$4.75291,600——
2021-01-26$4.98$4.98243,400——
2021-01-25$4.98$4.98328,200——
2021-01-22$5.00$5.00300,900——
2021-01-21$5.04$5.04413,400——
2021-01-20$4.86$4.86234,600——
2021-01-19$4.79$4.79251,200——
2021-01-15$4.73$4.73280,100——
2021-01-14$4.82$4.82262,400——
2021-01-13$4.83$4.83231,800——
2021-01-12$4.72$4.72361,300——
2021-01-11$4.73$4.73286,100——
2021-01-08$4.98$4.98233,500——
2021-01-07$4.83$4.83291,100——
2021-01-06$4.76$4.76289,500——
2021-01-05$4.76$4.76253,200——
2021-01-04$4.67$4.67304,800——