Paysign (PAYS) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free PAYS Stock Alerts $4.83 +0.26 (+5.69%) (As of 01:46 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Paysign Stock Price Performance5 Day Performance+2.96%1 Month Performance+12.47%3 Month Performance+55.10%6 Month Performance+121.36%Year-To-Date Performance+73.93%1 Year Performance+46.25% Receive PAYS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Paysign and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlace1970’s computer coder Issues Shocking AI WarningLouis Navellier has spent four decades building a billion-dollar empire on the back of big data and technology… Now he's stepping forward with a shocking warning about how AI will soon impact the wealth of everyday Americans.Click here to watch his new video ASAP PAYS Stock Chart for Thursday, May, 9, 2024 PAYS Chart by TradingView Paysign Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/08/2024$4.67$4.57-2.14%$4.76$4.43388,687 shs$242.07 million05/07/2024$4.59$4.67+1.74%$4.68$4.52220,490 shs$247.37 million05/06/2024$4.73$4.59-2.96%$4.80$4.52303,578 shs$243.13 million05/03/2024$4.61$4.73+2.60%$4.74$4.64175,669 shs$250.55 million05/02/2024$4.67$4.61-1.28%$4.75$4.53188,973 shs$244.19 million05/01/2024$4.60$4.67+1.52%$4.70$4.45281,593 shs$247.37 million Get the Latest News and Ratings for PAYS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Paysign and its competitors with MarketBeat's FREE daily newsletter. 04/30/2024$4.69$4.60-1.92%$4.71$4.48199,971 shs$243.66 million04/29/2024$4.41$4.69+6.35%$4.75$4.42483,668 shs$248.43 million04/26/2024$4.38$4.41+0.68%$4.45$4.35120,404 shs$233.60 million04/25/2024$4.50$4.38-2.67%$4.50$4.33120,296 shs$232 million04/24/2024$4.47$4.50+0.67%$4.55$4.40169,411 shs$238.37 million04/23/2024$4.28$4.47+4.44%$4.50$4.28233,458 shs$236.78 million04/22/2024$4.35$4.28-1.61%$4.70$4.25463,684 shs$226.71 million04/19/2024$4.27$4.35+1.87%$4.38$4.22529,180 shs$230.42 million04/18/2024$4.24$4.27+0.71%$4.39$4.21264,630 shs$226.18 million04/17/2024$4.32$4.24-1.85%$4.37$4.20171,970 shs$224.59 million04/16/2024$4.06$4.32+6.40%$4.34$3.97645,463 shs$228.83 million04/15/2024$4.36$4.06-6.88%$4.41$3.92300,934 shs$215.06 million04/12/2024$4.46$4.36-2.24%$4.46$4.25253,392 shs$230.95 million04/11/2024$4.20$4.46+6.19%$4.47$4.16209,456 shs$236.24 million04/10/2024$4.33$4.20-3.00%$4.28$4.11248,232 shs$222.47 million04/09/2024$4.20$4.33+3.10%$4.39$4.20280,407 shs$229.36 million04/08/2024$4.35$4.20-3.34%$4.36$4.06352,865 shs$222.47 million04/05/2024$4.53$4.35-4.08%$4.60$4.29300,483 shs$230.16 million04/04/2024$4.47$4.53+1.34%$4.70$4.30652,088 shs$239.95 million04/03/2024$4.25$4.47+5.18%$4.50$4.17584,168 shs$236.78 million04/02/2024$4.11$4.25+3.41%$4.43$4.01706,865 shs$225.12 million04/01/2024$3.66$4.11+12.30%$4.28$3.711.30 million shs$216.82 million03/29/2024$3.66$3.66$4.10$3.451.49 million shs$193.07 million03/28/2024$4.00$3.66-8.50%$4.10$3.451.48 million shs$193.07 million03/27/2024$3.38$4.00+18.34%$4.53$3.7913.25 million shs$211 million03/26/2024$3.32$3.38+1.81%$3.47$3.33300,669 shs$178.31 million03/25/2024$3.29$3.32+0.91%$3.39$3.30122,117 shs$175.13 million03/22/2024$3.25$3.29+1.23%$3.34$3.1675,447 shs$173.55 million03/21/2024$3.37$3.25-3.56%$3.39$3.23123,021 shs$171.45 million03/20/2024$3.25$3.37+3.69%$3.37$3.21223,626 shs$177.77 million03/19/2024$3.08$3.25+5.52%$3.29$3.10126,641 shs$171.44 million03/18/2024$3.10$3.08-0.65%$3.15$3.05112,083 shs$162.47 million03/15/2024$2.89$3.10+7.27%$3.10$2.89275,688 shs$163.53 million03/14/2024$3.04$2.89-4.93%$3.09$2.86183,170 shs$152.45 millionDid You Get Your Free Bitcoin Yet? (Ad)And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here03/13/2024$3.02$3.04+0.66%$3.07$2.9793,462 shs$160.36 million03/12/2024$3.02$3.02$3.03$2.9770,226 shs$159.32 million03/11/2024$2.95$3.02+2.37%$3.05$2.94102,974 shs$159.31 million03/08/2024$3.05$2.95-3.28%$3.25$2.93120,312 shs$155.61 million03/07/2024$2.93$3.05+4.10%$3.08$2.91162,621 shs$160.90 million03/06/2024$2.86$2.93+2.45%$2.93$2.83100,004 shs$154.56 million03/05/2024$2.78$2.86+2.88%$2.95$2.70102,661 shs$150.87 million03/04/2024$2.88$2.78-3.47%$2.93$2.73152,359 shs$146.65 million03/01/2024$3.06$2.88-5.88%$3.06$2.87161,344 shs$151.92 million02/29/2024$3.05$3.06+0.33%$3.15$3.0289,753 shs$161.42 million02/28/2024$3.32$3.05-8.13%$3.28$3.0272,267 shs$160.89 million02/27/2024$3.31$3.32+0.30%$3.34$3.2975,154 shs$175.14 million02/26/2024$3.25$3.31+1.85%$3.34$3.24148,432 shs$174.60 million02/23/2024$3.23$3.25+0.62%$3.27$3.20145,323 shs$171.44 million02/22/2024$3.08$3.23+4.87%$3.25$3.10262,144 shs$170.40 million02/21/2024$3.02$3.08+1.99%$3.11$3.0188,297 shs$162.47 million02/20/2024$3.04$3.02-0.66%$3.05$2.98113,712 shs$159.31 million02/19/2024$3.04$3.04$3.09$2.95119,000 shs$160.36 million02/16/2024$3.09$3.04-1.62%$3.09$2.95119,010 shs$160.36 million02/15/2024$2.98$3.09+3.69%$3.10$2.9086,899 shs$163.00 million02/14/2024$3.00$2.98-0.67%$3.03$2.9181,114 shs$157.20 million02/13/2024$3.17$3.00-5.36%$3.10$2.97146,418 shs$158.25 million02/12/2024$3.14$3.17+0.96%$3.21$3.11111,203 shs$167.23 million02/09/2024$3.15$3.14-0.32%$3.16$3.07113,334 shs$165.64 million02/08/2024$3.23$3.15-2.48%$3.26$3.15130,109 shs$166.16 million Related Companies: PRTH Stock Chart RMNI Stock Chart SHAP Stock Chart SEZL Stock Chart NOTE Stock Chart EEX Stock Chart RGP Stock Chart SWVL Stock Chart SCOR Stock Chart LQDT Stock Chart Receive PAYS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Paysign and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PAYS) was last updated on 5/9/2024 by MarketBeat.com Staff From Our PartnersThis 1 Biotech Stock has been shocking the marketsHuge Alerts1970’s computer coder Issues Shocking AI WarningInvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsDems have chosen Biden replacement?Paradigm Press348 million Americans lives to END as we know it?The Oxford ClubThe A.I. story nobody is telling you (Read ASAP)TradeSmithUrgent Nvidia WarningAltimetryThe Crypto 9-5 Escape PlanCrypto 101 Media Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Paysign, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.