Paysign, Inc. - Price History
Monthly price history for PAYS (Paysign, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $4.67 | $4.67 |
| April 2024 | $4.60 | $4.60 |
| March 2024 | $3.66 | $3.66 |
| February 2024 | $3.06 | $3.06 |
| January 2024 | $3.07 | $3.07 |
| December 2023 | $2.80 | $2.80 |
| November 2023 | $2.35 | $2.35 |
| October 2023 | $1.84 | $1.84 |
| September 2023 | $1.95 | $1.95 |
| August 2023 | $2.25 | $2.25 |
| July 2023 | $1.92 | $1.92 |
| June 2023 | $2.45 | $2.45 |
| May 2023 | $2.40 | $2.40 |
| April 2023 | $3.55 | $3.55 |
| March 2023 | $3.63 | $3.63 |
| February 2023 | $3.88 | $3.88 |
| January 2023 | $3.47 | $3.47 |
| December 2022 | $2.58 | $2.58 |
| November 2022 | $2.98 | $2.98 |
| October 2022 | $2.45 | $2.45 |
| September 2022 | $2.37 | $2.37 |
| August 2022 | $3.08 | $3.08 |
| July 2022 | $1.92 | $1.92 |
| June 2022 | $1.52 | $1.52 |
| May 2022 | $1.53 | $1.53 |
| April 2022 | $1.87 | $1.87 |
| March 2022 | $1.97 | $1.97 |
| February 2022 | $2.17 | $2.17 |
| January 2022 | $2.22 | $2.22 |
| December 2021 | $1.60 | $1.60 |
| November 2021 | $1.81 | $1.81 |
| October 2021 | $2.52 | $2.52 |
| September 2021 | $2.70 | $2.70 |
| August 2021 | $2.49 | $2.49 |
| July 2021 | $2.66 | $2.66 |
| June 2021 | $3.18 | $3.18 |
| May 2021 | $3.31 | $3.31 |
| April 2021 | $3.82 | $3.82 |
| March 2021 | $4.37 | $4.37 |
| February 2021 | $4.53 | $4.53 |
| January 2021 | $4.68 | $4.68 |
| December 2020 | $4.64 | $4.64 |
| November 2020 | $4.89 | $4.89 |
| October 2020 | $4.76 | $4.76 |
| September 2020 | $5.68 | $5.68 |
| August 2020 | $6.44 | $6.44 |
| July 2020 | $9.34 | $9.34 |
| June 2020 | $9.71 | $9.71 |
| May 2020 | $7.22 | $7.22 |
| April 2020 | $8.60 | $8.60 |
| March 2020 | $5.16 | $5.16 |
| February 2020 | $8.03 | $8.03 |
| January 2020 | $8.74 | $8.74 |
| December 2019 | $10.15 | $10.15 |
| November 2019 | $10.26 | $10.26 |
| October 2019 | $10.78 | $10.78 |
| September 2019 | $10.10 | $10.10 |
| August 2019 | $13.29 | $13.29 |
| July 2019 | $14.11 | $14.11 |
| June 2019 | $13.37 | $13.37 |
| May 2019 | $9.76 | $9.76 |
| April 2019 | $8.13 | $8.13 |
| March 2019 | $7.95 | $7.95 |
| February 2019 | $7.36 | $7.36 |
| January 2019 | $4.58 | $4.58 |
| December 2018 | $3.52 | $3.52 |
| November 2018 | $3.64 | $3.64 |
| October 2018 | $3.98 | $3.98 |
| September 2018 | $3.67 | $3.67 |
| August 2018 | $3.37 | $3.37 |
| July 2018 | $3.15 | $3.15 |
| June 2018 | $2.40 | $2.40 |
| May 2018 | $2.10 | $2.10 |
| April 2018 | $1.44 | $1.44 |
| March 2018 | $1.17 | $1.17 |
| February 2018 | $0.92 | $0.92 |
| January 2018 | $0.72 | $0.72 |
| December 2017 | $0.72 | $0.72 |
| November 2017 | $0.73 | $0.73 |
| October 2017 | $0.52 | $0.52 |
| September 2017 | $0.48 | $0.48 |
| August 2017 | $0.54 | $0.54 |
| July 2017 | $0.54 | $0.54 |
| June 2017 | $0.45 | $0.45 |
| May 2017 | $0.47 | $0.47 |
| April 2017 | $0.43 | $0.43 |
| March 2017 | $0.43 | $0.43 |
| February 2017 | $0.40 | $0.40 |
| January 2017 | $0.35 | $0.35 |
| December 2016 | $0.33 | $0.33 |
| November 2016 | $0.34 | $0.34 |
| October 2016 | $0.18 | $0.18 |
| September 2016 | $0.18 | $0.18 |
| August 2016 | $0.16 | $0.16 |
| July 2016 | $0.19 | $0.19 |
| June 2016 | $0.16 | $0.16 |
| May 2016 | $0.17 | $0.17 |
| April 2016 | $0.20 | $0.20 |
| March 2016 | $0.19 | $0.19 |
| February 2016 | $0.25 | $0.25 |
| January 2016 | $0.26 | $0.26 |
| December 2015 | $0.23 | $0.23 |
| November 2015 | $0.24 | $0.24 |
| October 2015 | $0.27 | $0.27 |
| September 2015 | $0.34 | $0.34 |
| August 2015 | $0.41 | $0.41 |
| July 2015 | $0.44 | $0.44 |
| June 2015 | $0.37 | $0.37 |
| May 2015 | $0.40 | $0.40 |
| April 2015 | $0.74 | $0.74 |
| March 2015 | $0.69 | $0.69 |
| February 2015 | $0.34 | $0.34 |
| January 2015 | $0.24 | $0.24 |
| December 2014 | $0.24 | $0.24 |
| November 2014 | $0.32 | $0.32 |
| October 2014 | $0.36 | $0.36 |
| September 2014 | $0.22 | $0.22 |
| August 2014 | $0.18 | $0.18 |
| July 2014 | $0.21 | $0.21 |
| June 2014 | $0.20 | $0.20 |
| May 2014 | $0.18 | $0.18 |
| April 2014 | $0.18 | $0.18 |
| March 2014 | $0.19 | $0.19 |
| February 2014 | $0.19 | $0.19 |
| January 2014 | $0.15 | $0.15 |
| December 2013 | $0.16 | $0.16 |
| November 2013 | $0.18 | $0.18 |
| October 2013 | $0.19 | $0.19 |
| September 2013 | $0.18 | $0.18 |
| August 2013 | $0.20 | $0.20 |
| July 2013 | $0.26 | $0.26 |
| June 2013 | $0.33 | $0.33 |
| May 2013 | $0.25 | $0.25 |
| April 2013 | $0.26 | $0.26 |
| March 2013 | $0.28 | $0.28 |
| February 2013 | $0.27 | $0.27 |
| January 2013 | $0.25 | $0.25 |
| December 2012 | $0.30 | $0.30 |
| November 2012 | $0.35 | $0.35 |
| October 2012 | $0.27 | $0.27 |
| September 2012 | $0.22 | $0.22 |
| August 2012 | $0.28 | $0.28 |
| July 2012 | $0.17 | $0.17 |
| June 2012 | $0.08 | $0.08 |
| May 2012 | $0.09 | $0.09 |
| April 2012 | $0.09 | $0.09 |
| March 2012 | $0.09 | $0.09 |
| February 2012 | $0.11 | $0.11 |
| January 2012 | $0.10 | $0.10 |
| December 2011 | $0.10 | $0.10 |
| November 2011 | $0.09 | $0.09 |
| October 2011 | $0.08 | $0.08 |
| September 2011 | $0.07 | $0.07 |
| August 2011 | $0.08 | $0.08 |
| July 2011 | $0.15 | $0.15 |
| June 2011 | $0.11 | $0.11 |
| May 2011 | $0.20 | $0.20 |
| April 2011 | $0.22 | $0.22 |
| March 2011 | $0.10 | $0.10 |
| February 2011 | $0.24 | $0.24 |
| January 2011 | $0.22 | $0.22 |
| December 2010 | $0.10 | $0.10 |
| November 2010 | $0.15 | $0.15 |
| October 2010 | $0.36 | $0.36 |
| September 2010 | $0.36 | $0.36 |
| August 2010 | $0.26 | $0.26 |
| July 2010 | $0.05 | $0.05 |
| June 2010 | $0.05 | $0.05 |
| May 2010 | $0.04 | $0.04 |
| April 2010 | $0.04 | $0.04 |
| March 2010 | $0.06 | $0.06 |
| February 2010 | $0.02 | $0.02 |
| January 2010 | $0.05 | $0.05 |
| December 2009 | $0.02 | $0.02 |
| November 2009 | $0.08 | $0.08 |
| October 2009 | $0.08 | $0.08 |
| September 2009 | $0.02 | $0.02 |
| August 2009 | $0.02 | $0.02 |
| July 2009 | $0.02 | $0.02 |
| June 2009 | $0.02 | $0.02 |
| May 2009 | $0.02 | $0.02 |
| April 2009 | $0.01 | $0.01 |
| March 2009 | $0.01 | $0.01 |
| February 2009 | $0.01 | $0.01 |
| January 2009 | $0.01 | $0.01 |
| December 2008 | $0.06 | $0.06 |
| November 2008 | $0.08 | $0.08 |
| October 2008 | $0.08 | $0.08 |
| September 2008 | $0.09 | $0.09 |
| August 2008 | $0.09 | $0.09 |
| July 2008 | $0.09 | $0.09 |
| June 2008 | $0.12 | $0.12 |
| May 2008 | $0.13 | $0.13 |
| April 2008 | $0.16 | $0.16 |
| March 2008 | $0.30 | $0.30 |
| February 2008 | $0.51 | $0.51 |
| January 2008 | $0.70 | $0.70 |
| December 2007 | $0.70 | $0.70 |
| November 2007 | $0.70 | $0.70 |
| October 2007 | $0.70 | $0.70 |
| September 2007 | $0.70 | $0.70 |
| August 2007 | $0.70 | $0.70 |
| July 2007 | $0.86 | $0.86 |
| June 2007 | $0.70 | $0.70 |
| May 2007 | $0.65 | $0.65 |
| April 2007 | $1.01 | $1.01 |
| March 2007 | $0.95 | $0.95 |
| February 2007 | $0.95 | $0.95 |
| January 2007 | $0.90 | $0.90 |
| December 2006 | $1.15 | $1.15 |
| October 2006 | $1.25 | $1.25 |
| September 2006 | $1.25 | $1.25 |
| August 2006 | $0.90 | $0.90 |
| July 2006 | $1.05 | $1.05 |
| June 2006 | $1.05 | $1.05 |
| May 2006 | $1.05 | $1.05 |
| April 2006 | $1.40 | $1.40 |
| March 2006 | $1.25 | $1.25 |
| February 2006 | $0.25 | $0.25 |
| December 2005 | $0.25 | $0.25 |
| October 2005 | $0.40 | $0.02 |
| September 2005 | $0.24 | $0.01 |
| August 2005 | $0.20 | $0.01 |
| January 2005 | $0.40 | $0.02 |
| November 2004 | $0.40 | $0.02 |
| September 2004 | $0.40 | $0.02 |
| July 2004 | $0.40 | $0.02 |
| April 2004 | $0.40 | $0.02 |
| March 2004 | $0.60 | $0.03 |
| January 2004 | $0.20 | $0.01 |
| October 2003 | $0.20 | $0.01 |
| September 2003 | $0.20 | $0.01 |
| July 1999 | $5 | $0.25 |
| June 1999 | $5 | $0.25 |
| May 1999 | $5 | $0.25 |
| April 1999 | $8 | $0.40 |
| March 1999 | $8 | $0.40 |
| February 1999 | $10.20 | $0.51 |
| January 1999 | $5 | $0.25 |
| December 1998 | $6.88 | $0.34 |
| November 1998 | $8.75 | $0.44 |
| October 1998 | $11.25 | $0.56 |
| September 1998 | $16.20 | $0.81 |
| August 1998 | $17.50 | $0.88 |
| July 1998 | $20 | $1 |
| June 1998 | $20 | $1 |
| May 1998 | $13.75 | $0.69 |
| April 1998 | $15 | $0.75 |
PAYS
Price: $4.73
52 week price:
Earnings Per Share: 0.03 USD
P/E Ratio: 99.33
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 74900
Market Capitalization: 221.6 million