Other US listings · PAYD · stock
Paid INC (PAYD) stock price history
Every Other US listings trading session of Paid INC from Jan 27, 2017 to Jul 17, 2026: 2,380 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PAYD adjusted close, 2017 to 2026
- $5.55
- All time high, 2017
- $3.30
- 52 week high, $1.47 low
- 2,380
- Daily sessions since 2017
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
PAYD key facts
- Paid INC (PAYD) closed at $2.55 on Jul 17, 2026 on Other US listings.
- PAYD's all time high close is $5.55, set on Jan 30, 2017; its all time low close is $1.14 on Dec 28, 2022.
- PAYD's 52 week range is $1.47 to $3.30.
- PAYD returned -5.6% over the year to Jul 17, 2026 and -7.3% over five years.
- Since Jan 27, 2017 PAYD returned -54%, -7.8% a year compounded.
- PAYD's deepest drawdown was -79.5% from Jan 30, 2017 to Dec 28, 2022.
- DataCedar holds 2,380 daily sessions of PAYD history from Jan 27, 2017, adjusted for splits and dividends, served by the API under a key.
PAYD price chart, 2017 to 2026
PAYD returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +10.9% |
| 3 months | +8.1% |
| 6 months | -12.1% |
| Year to date | -14.9% |
| 1 year | -5.6% |
| 3 years | +90.3% |
| 5 years | -7.3% |
| 10 years | n/a |
| Since Jan 27, 2017 | -53.6% |
| Compound annual growth, 9.5 years | -7.8% |
PAYD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $5.55 on Jan 30, 2017
- All time low close
- $1.14 on Dec 28, 2022
- 52 week high
- $3.30 on Nov 17, 2025
- 52 week low
- $1.47 on Apr 28, 2026
- Deepest drawdown
- -79.5% from Jan 30, 2017 to Dec 28, 2022, not yet recovered
- Best single session
- +57.4% on Mar 10, 2025
- Worst single session
- -37.7% on Sep 10, 2020
- Volatility, 1 year annualised
- 58.5%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2024, +107%
- Worst calendar year
- 2022, -50%
PAYD 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. 2017 starts on Jan 27, 2017; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.95 | $3.00 | $1.47 | $2.55 | -14.9% | 67.4K | 135 |
| 2025 | $3.00 | $4.80 | $2.05 | $2.99 | -0.2% | 85K | 250 |
| 2024 | $1.42 | $3.79 | $1.06 | $3.00 | +106.9% | 132.1K | 252 |
| 2023 | $1.30 | $1.85 | $0.6500 | $1.45 | +11.5% | 96.2K | 250 |
| 2022 | $2.61 | $2.87 | $1.03 | $1.30 | -50.2% | 255.9K | 251 |
| 2021 | $2.05 | $3.27 | $1.85 | $2.61 | +26.1% | 211.6K | 252 |
| 2020 | $2.90 | $5.45 | $2.02 | $2.07 | -28.6% | 128.8K | 253 |
| 2019 | $3.04 | $3.55 | $2.52 | $2.90 | -6.8% | 137K | 252 |
| 2018 | $3.50 | $4.10 | $2.30 | $3.11 | -10.4% | 139.2K | 251 |
| 2017 | $6.00 | $6.00 | $2.11 | $3.47 | n/a | 247.5K | 234 |
PAYD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $2.55 | +10.9% |
| June 2026 | $2.30 | -4.2% |
| May 2026 | $2.40 | +1.7% |
| April 2026 | $2.36 | -1.7% |
| March 2026 | $2.40 | 0.0% |
| February 2026 | $2.40 | -17.1% |
| January 2026 | $2.89 | -3.3% |
| December 2025 | $2.99 | -9.0% |
| November 2025 | $3.29 | +8.9% |
| October 2025 | $3.02 | +2.0% |
| September 2025 | $2.96 | +1.0% |
| August 2025 | $2.93 | +9.8% |
About the PAYD data
Daily bars. 2,380 sessions from Jan 27, 2017 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 Jan 27, 2017, 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/PAYD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
PAYD share price history
