PaySign, Inc.
PAYSNASDAQTechnology● Active
$6.62
$-0.17(-2.50%)
Market Cap$370096217
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
-25.5% from here
5-Year Low5Y
$1.15
May 12, 2022
+475.7% from low
IPO Priceadj.
$0.7000
Oct 10, 2007
+845.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PAYS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.85 | $6.92 | $6.62 | $6.62 | $6.62 | 495K | -3.36% |
| 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 1,254 records
Annual Stock Price Performance · PAYS
Jan 1 → Dec 31 · 6 years2026+28.3%$5.16 → $6.62
+28.3%
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%
2021-53.8%$3.46 → $1.60
-53.8%
Best Year2025 · +70.0%
Worst Year2021 · -53.8%
Positive Years5 / 6
Avg Annual Return+20.3%
6Y Total Return+91.3%
6Y CAGR~+11.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in PAYS?
If you invested $1,000 in PAYS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$9,457
Total Return+845.7%
CAGR~+12.6% / yr
Profit+$8,457
Based on Oct 10, 2007 · $0.70Split & 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 $6.62。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