PaySign, Inc.
PAYSNASDAQTechnology● Active
$6.70
$-0.10(-1.40%)
Market Cap$374289150
P/E Ratio—
52W High$8.88
52W Low$3.08
PaySign, Inc.（PAYS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pays · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$8.88
Jul 24, 2025
-24.8% from here
5-Year Low5Y
$1.15
May 12, 2022
+480.4% from low
IPO Priceadj.
$0.7000
Oct 10, 2007
+853.6% since IPO
1 Year Ago
$4.96
Jun 9, 2025
+34.6% in 1Y
5 Years Ago
$3.48
Jun 8, 2021
+91.8% in 5Y
10 Years Ago
$0.1800
Jun 8, 2016
+3.6K% in 10Y
Historical Price Data · PAYS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.85 | $6.92 | $6.62 | $6.71 | $6.71 | 358K | -2.10% |
| Jun 5, 2026 | $6.98 | $7.15 | $6.71 | $6.79 | $6.79 | 554K | -2.72% |
| Jun 4, 2026 | $6.82 | $7.06 | $6.78 | $6.97 | $6.97 | 414K | +2.20% |
| Jun 3, 2026 | $7.36 | $7.36 | $6.72 | $6.81 | $6.81 | 607K | -7.47% |
| Jun 2, 2026 | $7.62 | $7.77 | $7.32 | $7.40 | $7.40 | 581K | -2.89% |
| Jun 1, 2026 | $7.32 | $8.04 | $7.27 | $7.75 | $7.75 | 1.7M | +5.87% |
| May 29, 2026 | $7.22 | $7.35 | $7.03 | $7.27 | $7.27 | 476K | +0.69% |
| May 28, 2026 | $7.05 | $7.26 | $6.83 | $7.19 | $7.19 | 520K | +1.99% |
| May 27, 2026 | $6.93 | $7.24 | $6.89 | $7.11 | $7.11 | 579K | +2.60% |
| May 26, 2026 | $6.78 | $7.07 | $6.70 | $6.92 | $6.92 | 853K | +2.06% |
| May 22, 2026 | $6.37 | $6.78 | $6.36 | $6.72 | $6.72 | 534K | +5.49% |
| May 21, 2026 | $6.06 | $6.44 | $5.92 | $6.34 | $6.34 | 523K | +4.62% |
| May 20, 2026 | $5.97 | $6.15 | $5.82 | $6.15 | $6.15 | 532K | +3.02% |
| May 19, 2026 | $5.94 | $6.08 | $5.88 | $5.96 | $5.96 | 695K | +0.34% |
| May 18, 2026 | $5.70 | $6.00 | $5.69 | $5.87 | $5.87 | 682K | +2.98% |
| May 15, 2026 | $5.80 | $5.89 | $5.44 | $5.62 | $5.62 | 495K | -3.10% |
| May 14, 2026 | $5.79 | $6.06 | $5.65 | $5.79 | $5.79 | 945K | +0.00% |
| May 13, 2026 | $6.00 | $6.11 | $4.81 | $5.83 | $5.83 | 2.8M | -2.83% |
| May 12, 2026 | $6.63 | $6.80 | $6.15 | $6.65 | $6.65 | 1.9M | +0.30% |
| May 11, 2026 | $6.15 | $6.71 | $6.15 | $6.70 | $6.70 | 853K | +8.94% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PAYS
Jan 1 → Dec 31 · 6 years2026+30.0%$5.16 → $6.71
+30.0%
2025+70.0%$3.03 → $5.15
+70.0%
2024+8.2%$2.79 → $3.02
+8.2%
2023+8.5%$2.58 → $2.80
+8.5%
2022+60.2%$1.61 → $2.58
+60.2%
2021-54.7%$3.53 → $1.60
-54.7%
Best Year2025 · +70.0%
Worst Year2021 · -54.7%
Positive Years5 / 6
Avg Annual Return+20.4%
6Y Total Return+90.0%
6Y CAGR~+11.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in PAYS?
If you invested $1,000 in PAYS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$37,083
Total Return+3608.3%
CAGR~+43.5% / yr
Profit+$36,083
Based on Jun 8, 2016 · $0.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PaySign, Inc.（PAYS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.68。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PAYS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PAYS 历史股价FMP 日线复权 OHLCV