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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.80$2.8082,300——
2023-12-28$2.78$2.78180,200——
2023-12-27$2.77$2.77200,900——
2023-12-26$2.67$2.6773,900——
2023-12-22$2.68$2.6880,600——
2023-12-21$2.70$2.7088,100——
2023-12-20$2.61$2.61201,100——
2023-12-19$2.62$2.62110,400——
2023-12-18$2.57$2.5780,000——
2023-12-15$2.55$2.55343,100——
2023-12-14$2.72$2.72162,300——
2023-12-13$2.55$2.55252,800——
2023-12-12$2.46$2.4673,200——
2023-12-11$2.47$2.4765,200——
2023-12-08$2.43$2.4357,300——
2023-12-07$2.35$2.3551,200——
2023-12-06$2.31$2.31161,000——
2023-12-05$2.29$2.2951,400——
2023-12-04$2.31$2.3169,100——
2023-12-01$2.37$2.3769,800——
2023-11-30$2.35$2.3545,700——
2023-11-29$2.37$2.3782,000——
2023-11-28$2.37$2.3786,800——
2023-11-27$2.39$2.39191,700——
2023-11-24$2.41$2.4132,300——
2023-11-22$2.34$2.3477,100——
2023-11-21$2.40$2.4062,200——
2023-11-20$2.43$2.4390,700——
2023-11-17$2.44$2.44100,600——
2023-11-16$2.40$2.40156,700——
2023-11-15$2.45$2.4591,600——
2023-11-14$2.48$2.48122,100——
2023-11-13$2.42$2.42105,100——
2023-11-10$2.42$2.42144,100——
2023-11-09$2.20$2.2087,700——
2023-11-08$2.35$2.35192,800——
2023-11-07$2.07$2.0787,100——
2023-11-06$1.99$1.99102,100——
2023-11-03$1.98$1.98109,200——
2023-11-02$1.92$1.9270,900——
2023-11-01$1.80$1.80132,400——
2023-10-31$1.84$1.8492,500——
2023-10-30$1.79$1.7964,100——
2023-10-27$1.73$1.7367,400——
2023-10-26$1.72$1.7255,500——
2023-10-25$1.70$1.7054,500——
2023-10-24$1.71$1.7194,700——
2023-10-23$1.69$1.69108,600——
2023-10-20$1.75$1.7577,700——
2023-10-19$1.73$1.7347,700——
2023-10-18$1.72$1.72105,000——
2023-10-17$1.79$1.7977,700——
2023-10-16$1.78$1.7889,900——
2023-10-13$1.80$1.80103,200——
2023-10-12$1.79$1.7972,800——
2023-10-11$1.81$1.8172,100——
2023-10-10$1.84$1.84157,500——
2023-10-09$1.84$1.8478,100——
2023-10-06$1.85$1.8597,600——
2023-10-05$1.83$1.83116,400——
2023-10-04$1.83$1.83107,400——
2023-10-03$1.83$1.8380,500——
2023-10-02$1.86$1.86112,100——
2023-09-29$1.95$1.9590,500——
2023-09-28$1.93$1.9395,300——
2023-09-27$1.96$1.96127,500——
2023-09-26$1.90$1.9099,300——
2023-09-25$1.92$1.9264,100——
2023-09-22$1.94$1.94105,100——
2023-09-21$1.93$1.93105,300——
2023-09-20$1.98$1.9877,900——
2023-09-19$1.99$1.9986,800——
2023-09-18$2.00$2.00125,900——
2023-09-15$2.12$2.12488,900——
2023-09-14$2.04$2.0478,800——
2023-09-13$2.01$2.0179,400——
2023-09-12$2.07$2.0799,400——
2023-09-11$2.10$2.10137,400——
2023-09-08$2.16$2.1661,700——
2023-09-07$2.17$2.1775,800——
2023-09-06$2.13$2.1391,500——
2023-09-05$2.13$2.13228,300——
2023-09-01$2.26$2.26168,500——
2023-08-31$2.25$2.25105,700——
2023-08-30$2.26$2.26110,900——
2023-08-29$2.19$2.19123,200——
2023-08-28$2.14$2.14117,400——
2023-08-25$2.05$2.0588,300——
2023-08-24$2.02$2.02115,600——
2023-08-23$2.10$2.10137,900——
2023-08-22$1.98$1.98114,200——
2023-08-21$2.04$2.04162,100——
2023-08-18$2.01$2.01100,900——
2023-08-17$1.95$1.9582,400——
2023-08-16$1.92$1.92116,100——
2023-08-15$1.94$1.9480,000——
2023-08-14$1.98$1.98111,900——
2023-08-11$2.03$2.03128,500——
2023-08-10$1.95$1.95239,100——
2023-08-09$1.99$1.99503,700——
2023-08-08$1.85$1.85155,900——
2023-08-07$1.87$1.87100,100——
2023-08-04$1.90$1.90208,800——
2023-08-03$1.78$1.78252,300——
2023-08-02$1.80$1.80268,900——
2023-08-01$1.88$1.88244,400——
2023-07-31$1.92$1.92139,100——
2023-07-28$1.97$1.9784,800——
2023-07-27$1.98$1.9879,100——
2023-07-26$2.00$2.0094,300——
2023-07-25$1.99$1.9994,200——
2023-07-24$2.05$2.0570,800——
2023-07-21$2.05$2.05125,500——
2023-07-20$2.05$2.05124,000——
2023-07-19$2.05$2.0595,900——
2023-07-18$2.09$2.09140,300——
2023-07-17$2.12$2.12147,900——
2023-07-14$2.23$2.2358,900——
2023-07-13$2.33$2.3380,500——
2023-07-12$2.28$2.28146,500——
2023-07-11$2.30$2.30117,900——
2023-07-10$2.39$2.3983,500——
2023-07-07$2.36$2.36152,000——
2023-07-06$2.34$2.34195,200——
2023-07-05$2.38$2.3872,300——
2023-07-03$2.47$2.47126,600——
2023-06-30$2.45$2.4576,300——
2023-06-29$2.45$2.4567,400——
2023-06-28$2.44$2.44280,000——
2023-06-27$2.41$2.41104,500——
2023-06-26$2.39$2.39196,200——
2023-06-23$2.48$2.483,779,700——
2023-06-22$2.48$2.48176,100——
2023-06-21$2.51$2.51301,000——
2023-06-20$2.48$2.48137,800——
2023-06-16$2.47$2.47157,800——
2023-06-15$2.50$2.50192,500——
2023-06-14$2.44$2.44136,100——
2023-06-13$2.56$2.56253,300——
2023-06-12$2.56$2.56181,300——
2023-06-09$2.64$2.64159,300——
2023-06-08$2.58$2.58139,300——
2023-06-07$2.65$2.65148,200——
2023-06-06$2.70$2.70385,500——
2023-06-05$2.59$2.59308,500——
2023-06-02$2.56$2.56229,700——
2023-06-01$2.50$2.50315,900——
2023-05-31$2.40$2.40176,600——
2023-05-30$2.53$2.53204,700——
2023-05-26$2.84$2.84131,100——
2023-05-25$2.80$2.80193,800——
2023-05-24$3.02$3.02106,400——
2023-05-23$3.12$3.1262,900——
2023-05-22$3.23$3.2362,700——
2023-05-19$3.37$3.37159,500——
2023-05-18$3.35$3.3593,800——
2023-05-17$3.35$3.35151,700——
2023-05-16$3.20$3.20268,600——
2023-05-15$3.18$3.18301,600——
2023-05-12$3.20$3.20282,900——
2023-05-11$3.27$3.27174,200——
2023-05-10$3.36$3.3687,700——
2023-05-09$3.33$3.3355,300——
2023-05-08$3.33$3.3329,400——
2023-05-05$3.40$3.4064,200——
2023-05-04$3.34$3.3449,400——
2023-05-03$3.39$3.3973,800——
2023-05-02$3.35$3.3555,600——
2023-05-01$3.43$3.4365,400——
2023-04-28$3.55$3.55162,600——
2023-04-27$3.42$3.42114,500——
2023-04-26$3.43$3.4371,300——
2023-04-25$3.38$3.38145,600——
2023-04-24$3.59$3.5965,600——
2023-04-21$3.58$3.5899,700——
2023-04-20$3.55$3.55153,000——
2023-04-19$3.73$3.7364,300——
2023-04-18$3.74$3.7484,900——
2023-04-17$3.78$3.78110,100——
2023-04-14$3.66$3.66176,800——
2023-04-13$3.50$3.50593,900——
2023-04-12$3.58$3.58175,700——
2023-04-11$3.72$3.72448,900——
2023-04-10$3.63$3.63111,100——
2023-04-06$3.56$3.5644,300——
2023-04-05$3.48$3.48109,200——
2023-04-04$3.53$3.53106,100——
2023-04-03$3.71$3.71107,700——
2023-03-31$3.63$3.6386,200——
2023-03-30$3.58$3.5888,600——
2023-03-29$3.58$3.5865,600——
2023-03-28$3.60$3.6090,900——
2023-03-27$3.51$3.51364,000——
2023-03-24$3.81$3.81163,200——
2023-03-23$3.74$3.74346,600——
2023-03-22$3.69$3.69317,600——
2023-03-21$3.52$3.52141,100——
2023-03-20$3.54$3.54178,800——
2023-03-17$3.62$3.6298,400——
2023-03-16$3.70$3.7084,700——
2023-03-15$3.67$3.67130,700——
2023-03-14$3.92$3.92245,500——
2023-03-13$3.75$3.75191,200——
2023-03-10$3.54$3.54174,200——
2023-03-09$3.83$3.8355,000——
2023-03-08$3.92$3.9263,300——
2023-03-07$3.86$3.86100,500——
2023-03-06$3.98$3.98120,700——
2023-03-03$3.87$3.87140,000——
2023-03-02$3.86$3.86108,800——
2023-03-01$3.70$3.70290,200——
2023-02-28$3.88$3.88183,300——
2023-02-27$3.70$3.70151,800——
2023-02-24$3.56$3.5683,800——
2023-02-23$3.43$3.4373,200——
2023-02-22$3.26$3.2696,200——
2023-02-21$3.32$3.3288,500——
2023-02-17$3.45$3.4545,000——
2023-02-16$3.41$3.4181,600——
2023-02-15$3.37$3.3798,300——
2023-02-14$3.35$3.3598,700——
2023-02-13$3.47$3.4778,300——
2023-02-10$3.40$3.4071,700——
2023-02-09$3.43$3.43101,100——
2023-02-08$3.40$3.40166,600——
2023-02-07$3.60$3.60150,700——
2023-02-06$3.42$3.42403,700——
2023-02-03$3.23$3.23192,400——
2023-02-02$3.24$3.24245,100——
2023-02-01$3.28$3.28147,800——
2023-01-31$3.47$3.47273,600——
2023-01-30$3.20$3.2064,400——
2023-01-27$3.30$3.3074,900——
2023-01-26$3.33$3.33101,500——
2023-01-25$3.29$3.2968,800——
2023-01-24$3.30$3.30148,000——
2023-01-23$3.39$3.39507,000——
2023-01-20$3.25$3.25155,700——
2023-01-19$3.10$3.1043,100——
2023-01-18$3.06$3.0663,600——
2023-01-17$3.16$3.16155,100——
2023-01-13$3.20$3.20207,100——
2023-01-12$3.07$3.07146,500——
2023-01-11$3.03$3.03206,500——
2023-01-10$2.92$2.9290,700——
2023-01-09$2.85$2.8566,700——
2023-01-06$2.69$2.6953,100——
2023-01-05$2.55$2.5544,800——
2023-01-04$2.54$2.5434,300——
2023-01-03$2.48$2.4832,900——