Nasdaq · PAYS · stock
Paysign, Inc. (PAYS) stock price history
Every Nasdaq trading session of Paysign, Inc. from Oct 10, 2007 to Nov 12, 2026: 4,804 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAYS adjusted close, 2007 to 2026
- $17.95
- All time high, 2019
- $16.15
- 52 week high, $3.08 low
- 4,804
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
PAYS key facts
- Paysign, Inc. (PAYS) closed at $9.49 on Nov 12, 2026 on Nasdaq.
- PAYS's all time high close is $17.95, set on Jul 18, 2019; its all time low close is $0.0100 on Jan 30, 2009.
- PAYS's 52 week range is $3.08 to $16.15.
- PAYS returned +73.5% over the year to Nov 12, 2026 and +314.4% over five years.
- Over ten years PAYS returned +4,895%, +47.9% a year compounded.
- PAYS's deepest drawdown was -98.9% from Mar 19, 2008 to Jan 30, 2009.
- DataCedar holds 4,804 daily sessions of PAYS history from Oct 10, 2007 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PAYS price chart, 2007 to 2026
PAYS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -37.4% |
| 3 months | -25.9% |
| 6 months | +42.7% |
| Year to date | +84.3% |
| 1 year | +73.5% |
| 3 years | +292.1% |
| 5 years | +314.4% |
| 10 years | +4,895% |
| Since Oct 10, 2007 | +1,256% |
| Compound annual growth, 19.1 years | +14.6% |
PAYS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $17.95 on Jul 18, 2019
- All time low close
- $0.0100 on Jan 30, 2009
- 52 week high
- $16.15 on Oct 20, 2026
- 52 week low
- $3.08 on Mar 19, 2026
- Deepest drawdown
- -98.9% from Mar 19, 2008 to Jan 30, 2009, recovered Apr 22, 2015
- Best single session
- +1,000% on Nov 14, 2011
- Worst single session
- -93.3% on Nov 11, 2011
- Volatility, 1 year annualised
- 71.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2007
- 13.6×
- Best calendar year
- 2010, +450%
- Worst calendar year
- 2008, -91%
PAYS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Oct 10, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.16 | $16.15 | $3.08 | $9.49 | +84.3% | 166.9M | 218 |
| 2025 | $3.03 | $8.88 | $1.80 | $5.15 | +70.5% | 125.3M | 250 |
| 2024 | $2.79 | $5.59 | $2.40 | $3.02 | +7.9% | 62.5M | 252 |
| 2023 | $2.58 | $3.99 | $1.67 | $2.80 | +8.5% | 37.2M | 250 |
| 2022 | $1.61 | $3.27 | $1.15 | $2.58 | +61.2% | 32.6M | 251 |
| 2021 | $4.66 | $5.69 | $1.37 | $1.60 | -65.5% | 85.7M | 252 |
| 2020 | $10.19 | $10.98 | $3.63 | $4.64 | -54.3% | 160.3M | 253 |
| 2019 | $3.55 | $18.67 | $3.45 | $10.15 | +188.4% | 238.8M | 252 |
| 2018 | $0.7400 | $5.33 | $0.7000 | $3.52 | +382.2% | 20M | 251 |
| 2017 | $0.3300 | $0.7500 | $0.3000 | $0.7300 | +121.2% | 8.3M | 251 |
| 2016 | $0.2300 | $0.4000 | $0.1500 | $0.3300 | +43.5% | 3M | 252 |
| 2015 | $0.2400 | $0.9800 | $0.1800 | $0.2300 | -4.2% | 5.8M | 252 |
| 2014 | $0.1600 | $0.4400 | $0.1100 | $0.2400 | +50.0% | 3.3M | 252 |
| 2013 | $0.3000 | $0.3300 | $0.1200 | $0.1600 | -46.7% | 2.3M | 252 |
| 2012 | $0.1000 | $0.4400 | $0.0800 | $0.3000 | +200.0% | 1.2M | 250 |
| 2011 | $0.1100 | $0.3000 | $0.0100 | $0.1000 | -9.1% | 740.1K | 252 |
| 2010 | $0.0200 | $0.4700 | $0.0200 | $0.1100 | +450.0% | 1.3M | 252 |
| 2009 | $0.0600 | $0.0800 | $0.0100 | $0.0200 | -66.7% | 334.7K | 252 |
| 2008 | $0.7000 | $0.9500 | $0.0600 | $0.0600 | -91.4% | 371.9K | 253 |
| 2007 | $0.7000 | $0.7000 | $0.4500 | $0.7000 | n/a | 9.8K | 57 |
PAYS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.49 | -31.9% |
| October 2026 | $13.93 | +3.3% |
| September 2026 | $13.48 | +8.2% |
| August 2026 | $12.46 | +39.1% |
| July 2026 | $8.96 | +9.4% |
| June 2026 | $8.19 | +12.7% |
| May 2026 | $7.27 | +10.8% |
| April 2026 | $6.56 | +11.2% |
| March 2026 | $5.90 | +66.2% |
| February 2026 | $3.55 | -14.9% |
| January 2026 | $4.17 | -19.0% |
| December 2025 | $5.15 | -1.2% |
About the PAYS data
Daily bars. 4,804 sessions from Oct 10, 2007 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 10, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3APAYS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
PAYS share price history
