NasdaqCM - Delayed Quote • USD
Paysign, Inc. (PAYS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.3700 | 4.4500 | 4.3500 | 4.4100 | 4.4100 | 120,400 |
| Apr 25, 2024 | 4.5000 | 4.5000 | 4.3300 | 4.3800 | 4.3800 | 120,300 |
| Apr 24, 2024 | 4.4600 | 4.5500 | 4.4000 | 4.5000 | 4.5000 | 169,400 |
| Apr 23, 2024 | 4.3000 | 4.5000 | 4.2800 | 4.4700 | 4.4700 | 233,500 |
| Apr 22, 2024 | 4.4200 | 4.7000 | 4.2500 | 4.2800 | 4.2800 | 463,700 |
| Apr 19, 2024 | 4.2700 | 4.3800 | 4.2200 | 4.3500 | 4.3500 | 529,200 |
| Apr 18, 2024 | 4.2800 | 4.3900 | 4.2100 | 4.2700 | 4.2700 | 264,600 |
| Apr 17, 2024 | 4.3700 | 4.3700 | 4.2000 | 4.2400 | 4.2400 | 172,000 |
| Apr 16, 2024 | 4.0300 | 4.3400 | 3.9700 | 4.3200 | 4.3200 | 645,500 |
| Apr 15, 2024 | 4.3800 | 4.4100 | 3.9200 | 4.0600 | 4.0600 | 300,900 |
| Apr 12, 2024 | 4.4200 | 4.4600 | 4.2500 | 4.3600 | 4.3600 | 253,400 |
| Apr 11, 2024 | 4.2000 | 4.4700 | 4.1600 | 4.4600 | 4.4600 | 209,400 |
| Apr 10, 2024 | 4.2700 | 4.2800 | 4.1100 | 4.2000 | 4.2000 | 248,200 |
| Apr 9, 2024 | 4.2100 | 4.3900 | 4.2000 | 4.3300 | 4.3300 | 280,400 |
| Apr 8, 2024 | 4.3600 | 4.3600 | 4.0600 | 4.2000 | 4.2000 | 352,900 |
| Apr 5, 2024 | 4.5200 | 4.6000 | 4.2900 | 4.3500 | 4.3500 | 300,800 |
| Apr 4, 2024 | 4.4700 | 4.7000 | 4.3000 | 4.5300 | 4.5300 | 652,100 |
| Apr 3, 2024 | 4.2100 | 4.5000 | 4.1700 | 4.4700 | 4.4700 | 584,600 |
| Apr 2, 2024 | 4.0500 | 4.4300 | 4.0100 | 4.2500 | 4.2500 | 707,100 |
| Apr 1, 2024 | 3.7400 | 4.2800 | 3.7100 | 4.1100 | 4.1100 | 1,299,700 |
| Mar 28, 2024 | 4.0500 | 4.1000 | 3.4500 | 3.6600 | 3.6600 | 1,486,400 |
| Mar 27, 2024 | 3.8100 | 4.5300 | 3.7700 | 4.0000 | 4.0000 | 13,259,600 |
| Mar 26, 2024 | 3.3300 | 3.4700 | 3.3300 | 3.3800 | 3.3800 | 307,700 |
| Mar 25, 2024 | 3.3500 | 3.3900 | 3.3000 | 3.3200 | 3.3200 | 122,400 |
| Mar 22, 2024 | 3.2500 | 3.3400 | 3.1600 | 3.2900 | 3.2900 | 75,500 |
| Mar 21, 2024 | 3.3700 | 3.3900 | 3.2300 | 3.2500 | 3.2500 | 126,200 |
| Mar 20, 2024 | 3.2600 | 3.3700 | 3.2100 | 3.3700 | 3.3700 | 223,900 |
| Mar 19, 2024 | 3.1000 | 3.2900 | 3.1000 | 3.2500 | 3.2500 | 126,600 |
| Mar 18, 2024 | 3.1200 | 3.1500 | 3.0500 | 3.0800 | 3.0800 | 112,700 |
| Mar 15, 2024 | 2.8900 | 3.1000 | 2.8900 | 3.1000 | 3.1000 | 275,700 |
| Mar 14, 2024 | 3.0400 | 3.0900 | 2.8600 | 2.8900 | 2.8900 | 186,700 |
| Mar 13, 2024 | 3.0200 | 3.0700 | 2.9700 | 3.0400 | 3.0400 | 94,000 |
| Mar 12, 2024 | 3.0200 | 3.0300 | 2.9700 | 3.0200 | 3.0200 | 70,200 |
| Mar 11, 2024 | 2.9500 | 3.0500 | 2.9400 | 3.0200 | 3.0200 | 103,000 |
| Mar 8, 2024 | 3.1400 | 3.2500 | 2.9300 | 2.9500 | 2.9500 | 129,200 |
| Mar 7, 2024 | 2.9200 | 3.0800 | 2.9100 | 3.0500 | 3.0500 | 170,900 |
| Mar 6, 2024 | 2.8800 | 2.9300 | 2.8300 | 2.9300 | 2.9300 | 101,500 |
| Mar 5, 2024 | 2.7700 | 2.9500 | 2.7000 | 2.8600 | 2.8600 | 102,700 |
| Mar 4, 2024 | 2.9300 | 2.9300 | 2.7300 | 2.7800 | 2.7800 | 152,400 |
| Mar 1, 2024 | 3.0600 | 3.0600 | 2.8700 | 2.8800 | 2.8800 | 161,500 |
| Feb 29, 2024 | 3.1100 | 3.1500 | 3.0200 | 3.0600 | 3.0600 | 89,800 |
| Feb 28, 2024 | 3.2800 | 3.2800 | 3.0200 | 3.0500 | 3.0500 | 72,300 |
| Feb 27, 2024 | 3.3000 | 3.3400 | 3.2900 | 3.3200 | 3.3200 | 75,200 |
| Feb 26, 2024 | 3.2500 | 3.3400 | 3.2400 | 3.3100 | 3.3100 | 148,400 |
| Feb 23, 2024 | 3.2400 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 145,300 |
| Feb 22, 2024 | 3.1000 | 3.2500 | 3.1000 | 3.2300 | 3.2300 | 262,300 |
| Feb 21, 2024 | 3.0100 | 3.1100 | 3.0100 | 3.0800 | 3.0800 | 90,900 |
| Feb 20, 2024 | 3.0400 | 3.0500 | 2.9800 | 3.0200 | 3.0200 | 113,700 |
| Feb 16, 2024 | 3.0900 | 3.0900 | 2.9500 | 3.0400 | 3.0400 | 119,000 |
| Feb 15, 2024 | 2.9000 | 3.1000 | 2.9000 | 3.0900 | 3.0900 | 86,900 |
| Feb 14, 2024 | 3.0100 | 3.0300 | 2.9100 | 2.9800 | 2.9800 | 81,100 |
| Feb 13, 2024 | 3.0900 | 3.1000 | 2.9700 | 3.0000 | 3.0000 | 146,400 |
| Feb 12, 2024 | 3.1100 | 3.2100 | 3.1100 | 3.1700 | 3.1700 | 111,200 |
| Feb 9, 2024 | 3.1600 | 3.1600 | 3.0700 | 3.1400 | 3.1400 | 113,700 |
| Feb 8, 2024 | 3.2400 | 3.2600 | 3.1500 | 3.1500 | 3.1500 | 130,100 |
| Feb 7, 2024 | 3.1300 | 3.2600 | 3.0200 | 3.2300 | 3.2300 | 303,700 |
| Feb 6, 2024 | 2.9000 | 3.1200 | 2.9000 | 3.1000 | 3.1000 | 116,400 |
| Feb 5, 2024 | 2.9500 | 2.9500 | 2.8700 | 2.9100 | 2.9100 | 130,700 |
| Feb 2, 2024 | 3.0600 | 3.1100 | 2.8300 | 3.0000 | 3.0000 | 239,100 |
| Feb 1, 2024 | 3.1200 | 3.1900 | 3.0400 | 3.1300 | 3.1300 | 191,700 |
| Jan 31, 2024 | 3.1000 | 3.1300 | 2.9800 | 3.0700 | 3.0700 | 226,900 |
| Jan 30, 2024 | 3.0000 | 3.1200 | 2.9500 | 3.0600 | 3.0600 | 118,800 |
| Jan 29, 2024 | 3.1500 | 3.1500 | 2.8000 | 2.9700 | 2.9700 | 209,800 |
| Jan 26, 2024 | 2.9100 | 3.3500 | 2.9100 | 3.1100 | 3.1100 | 751,200 |
| Jan 25, 2024 | 2.8400 | 2.8700 | 2.7900 | 2.8600 | 2.8600 | 86,600 |
| Jan 24, 2024 | 2.7900 | 2.8500 | 2.7600 | 2.8400 | 2.8400 | 130,700 |
| Jan 23, 2024 | 2.7200 | 2.8000 | 2.6500 | 2.7500 | 2.7500 | 107,200 |
| Jan 22, 2024 | 2.5400 | 2.6700 | 2.5100 | 2.6400 | 2.6400 | 72,200 |
| Jan 19, 2024 | 2.5800 | 2.5900 | 2.4800 | 2.5000 | 2.5000 | 52,300 |
| Jan 18, 2024 | 2.5700 | 2.5900 | 2.5200 | 2.5600 | 2.5600 | 57,700 |
| Jan 17, 2024 | 2.5400 | 2.5800 | 2.5000 | 2.5700 | 2.5700 | 117,700 |
| Jan 16, 2024 | 2.5600 | 2.5900 | 2.5300 | 2.5600 | 2.5600 | 74,600 |
| Jan 12, 2024 | 2.6500 | 2.6800 | 2.5500 | 2.5600 | 2.5600 | 68,600 |
| Jan 11, 2024 | 2.6200 | 2.6300 | 2.5500 | 2.6200 | 2.6200 | 109,500 |
| Jan 10, 2024 | 2.5500 | 2.6300 | 2.5500 | 2.6300 | 2.6300 | 51,700 |
| Jan 9, 2024 | 2.4700 | 2.5900 | 2.4000 | 2.5600 | 2.5600 | 107,100 |
| Jan 8, 2024 | 2.5500 | 2.6600 | 2.5500 | 2.6500 | 2.6500 | 79,800 |
| Jan 5, 2024 | 2.5600 | 2.6300 | 2.5400 | 2.5700 | 2.5700 | 190,300 |
| Jan 4, 2024 | 2.6700 | 2.6800 | 2.5300 | 2.5700 | 2.5700 | 78,400 |
| Jan 3, 2024 | 2.7000 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 92,900 |
| Jan 2, 2024 | 2.7900 | 2.7900 | 2.6000 | 2.6700 | 2.6700 | 88,200 |
| Dec 29, 2023 | 2.7700 | 2.8200 | 2.7300 | 2.8000 | 2.8000 | 82,300 |
| Dec 28, 2023 | 2.7500 | 2.8000 | 2.7100 | 2.7800 | 2.7800 | 180,200 |
| Dec 27, 2023 | 2.6500 | 2.8400 | 2.6500 | 2.7700 | 2.7700 | 200,900 |
| Dec 26, 2023 | 2.6900 | 2.7000 | 2.6400 | 2.6700 | 2.6700 | 73,900 |
| Dec 22, 2023 | 2.7300 | 2.7400 | 2.6500 | 2.6800 | 2.6800 | 80,600 |
| Dec 21, 2023 | 2.6600 | 2.7500 | 2.6100 | 2.7000 | 2.7000 | 88,100 |
| Dec 20, 2023 | 2.6000 | 2.7400 | 2.5400 | 2.6100 | 2.6100 | 201,100 |
| Dec 19, 2023 | 2.5700 | 2.6800 | 2.5200 | 2.6200 | 2.6200 | 110,400 |
| Dec 18, 2023 | 2.5700 | 2.6200 | 2.5200 | 2.5700 | 2.5700 | 80,000 |
| Dec 15, 2023 | 2.7600 | 2.7600 | 2.5300 | 2.5500 | 2.5500 | 324,100 |
| Dec 14, 2023 | 2.6000 | 2.7800 | 2.6000 | 2.7200 | 2.7200 | 162,300 |
| Dec 13, 2023 | 2.4900 | 2.5600 | 2.4400 | 2.5500 | 2.5500 | 252,800 |
| Dec 12, 2023 | 2.4900 | 2.5100 | 2.4200 | 2.4600 | 2.4600 | 73,200 |
| Dec 11, 2023 | 2.4300 | 2.5100 | 2.4100 | 2.4700 | 2.4700 | 65,200 |
| Dec 8, 2023 | 2.3500 | 2.4900 | 2.3500 | 2.4300 | 2.4300 | 57,300 |
| Dec 7, 2023 | 2.2900 | 2.3700 | 2.2900 | 2.3500 | 2.3500 | 51,200 |
| Dec 6, 2023 | 2.2900 | 2.4100 | 2.2300 | 2.3100 | 2.3100 | 161,000 |
| Dec 5, 2023 | 2.2900 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 51,400 |
| Dec 4, 2023 | 2.3700 | 2.3700 | 2.2200 | 2.3100 | 2.3100 | 69,100 |
| Dec 1, 2023 | 2.3300 | 2.4000 | 2.3300 | 2.3700 | 2.3700 | 69,800 |
| Nov 30, 2023 | 2.3800 | 2.4000 | 2.3200 | 2.3500 | 2.3500 | 45,700 |
| Nov 29, 2023 | 2.4100 | 2.4800 | 2.3600 | 2.3700 | 2.3700 | 82,000 |
| Nov 28, 2023 | 2.4000 | 2.4200 | 2.3700 | 2.3700 | 2.3700 | 86,800 |
| Nov 27, 2023 | 2.3700 | 2.4400 | 2.3400 | 2.3900 | 2.3900 | 191,700 |
| Nov 24, 2023 | 2.3400 | 2.4500 | 2.3400 | 2.4100 | 2.4100 | 32,300 |
| Nov 22, 2023 | 2.4000 | 2.4300 | 2.3200 | 2.3400 | 2.3400 | 77,100 |
| Nov 21, 2023 | 2.3800 | 2.4600 | 2.3800 | 2.4000 | 2.4000 | 62,200 |
| Nov 20, 2023 | 2.4000 | 2.4500 | 2.3500 | 2.4300 | 2.4300 | 90,700 |
| Nov 17, 2023 | 2.4500 | 2.4900 | 2.4100 | 2.4400 | 2.4400 | 100,600 |
| Nov 16, 2023 | 2.4400 | 2.4400 | 2.3500 | 2.4000 | 2.4000 | 156,700 |
| Nov 15, 2023 | 2.4800 | 2.5300 | 2.4500 | 2.4500 | 2.4500 | 91,600 |
| Nov 14, 2023 | 2.5000 | 2.5300 | 2.4600 | 2.4800 | 2.4800 | 122,100 |
| Nov 13, 2023 | 2.4400 | 2.4800 | 2.3100 | 2.4200 | 2.4200 | 105,100 |
| Nov 10, 2023 | 2.2300 | 2.4900 | 2.2000 | 2.4200 | 2.4200 | 144,100 |
| Nov 9, 2023 | 2.3000 | 2.3600 | 2.1100 | 2.2000 | 2.2000 | 87,700 |
| Nov 8, 2023 | 2.2500 | 2.3700 | 2.1500 | 2.3500 | 2.3500 | 192,800 |
| Nov 7, 2023 | 1.9400 | 2.0800 | 1.9400 | 2.0700 | 2.0700 | 87,100 |
| Nov 6, 2023 | 1.9900 | 2.0000 | 1.9500 | 1.9900 | 1.9900 | 102,100 |
| Nov 3, 2023 | 1.9600 | 1.9900 | 1.9500 | 1.9800 | 1.9800 | 109,200 |
| Nov 2, 2023 | 1.8500 | 1.9200 | 1.8200 | 1.9200 | 1.9200 | 70,900 |
| Nov 1, 2023 | 1.9100 | 1.9100 | 1.7300 | 1.8000 | 1.8000 | 132,400 |
| Oct 31, 2023 | 1.7800 | 1.8600 | 1.7600 | 1.8400 | 1.8400 | 92,500 |
| Oct 30, 2023 | 1.7400 | 1.8000 | 1.7400 | 1.7900 | 1.7900 | 64,100 |
| Oct 27, 2023 | 1.7000 | 1.7400 | 1.7000 | 1.7300 | 1.7300 | 67,400 |
| Oct 26, 2023 | 1.7200 | 1.7800 | 1.7100 | 1.7200 | 1.7200 | 55,500 |
| Oct 25, 2023 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | 54,500 |
| Oct 24, 2023 | 1.7600 | 1.7800 | 1.6800 | 1.7100 | 1.7100 | 94,700 |
| Oct 23, 2023 | 1.7100 | 1.7700 | 1.6700 | 1.6900 | 1.6900 | 108,600 |
| Oct 20, 2023 | 1.7400 | 1.8300 | 1.7200 | 1.7500 | 1.7500 | 77,700 |
| Oct 19, 2023 | 1.7200 | 1.8300 | 1.7100 | 1.7300 | 1.7300 | 47,700 |
| Oct 18, 2023 | 1.7900 | 1.7900 | 1.7100 | 1.7200 | 1.7200 | 105,000 |
| Oct 17, 2023 | 1.7900 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 77,700 |
| Oct 16, 2023 | 1.7700 | 1.8500 | 1.7700 | 1.7800 | 1.7800 | 89,900 |
| Oct 13, 2023 | 1.8000 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 103,200 |
| Oct 12, 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 72,800 |
| Oct 11, 2023 | 1.8600 | 1.8800 | 1.7800 | 1.8100 | 1.8100 | 72,100 |
| Oct 10, 2023 | 1.8600 | 1.9700 | 1.8100 | 1.8400 | 1.8400 | 157,500 |
| Oct 9, 2023 | 1.8100 | 1.8800 | 1.8100 | 1.8400 | 1.8400 | 78,100 |
| Oct 6, 2023 | 1.8000 | 1.8700 | 1.7900 | 1.8500 | 1.8500 | 97,600 |
| Oct 5, 2023 | 1.8100 | 1.8400 | 1.7800 | 1.8300 | 1.8300 | 116,400 |
| Oct 4, 2023 | 1.8400 | 1.8900 | 1.8100 | 1.8300 | 1.8300 | 107,400 |
| Oct 3, 2023 | 1.8400 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 80,500 |
| Oct 2, 2023 | 1.9200 | 1.9200 | 1.8500 | 1.8600 | 1.8600 | 112,100 |
| Sep 29, 2023 | 1.9500 | 1.9700 | 1.9200 | 1.9500 | 1.9500 | 90,500 |
| Sep 28, 2023 | 1.9400 | 1.9600 | 1.9000 | 1.9300 | 1.9300 | 95,300 |
| Sep 27, 2023 | 1.9400 | 1.9800 | 1.9100 | 1.9600 | 1.9600 | 127,500 |
| Sep 26, 2023 | 1.9000 | 1.9400 | 1.8800 | 1.9000 | 1.9000 | 99,300 |
| Sep 25, 2023 | 1.9200 | 1.9500 | 1.9100 | 1.9200 | 1.9200 | 64,100 |
| Sep 22, 2023 | 1.9500 | 1.9900 | 1.9300 | 1.9400 | 1.9400 | 105,100 |
| Sep 21, 2023 | 2.0000 | 2.0000 | 1.9200 | 1.9300 | 1.9300 | 105,300 |
| Sep 20, 2023 | 1.9700 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 77,900 |
| Sep 19, 2023 | 2.0100 | 2.0200 | 1.9600 | 1.9900 | 1.9900 | 86,800 |
| Sep 18, 2023 | 2.1000 | 2.1000 | 1.9800 | 2.0000 | 2.0000 | 125,900 |
| Sep 15, 2023 | 2.0500 | 2.1400 | 1.9900 | 2.1200 | 2.1200 | 488,900 |
| Sep 14, 2023 | 2.0300 | 2.0500 | 1.9800 | 2.0400 | 2.0400 | 78,800 |
| Sep 13, 2023 | 2.0700 | 2.1100 | 2.0100 | 2.0100 | 2.0100 | 79,400 |
| Sep 12, 2023 | 2.1000 | 2.1500 | 2.0600 | 2.0700 | 2.0700 | 99,400 |
| Sep 11, 2023 | 2.2000 | 2.2000 | 2.0600 | 2.1000 | 2.1000 | 137,400 |
| Sep 8, 2023 | 2.1800 | 2.1800 | 2.1300 | 2.1600 | 2.1600 | 61,700 |
| Sep 7, 2023 | 2.1300 | 2.1900 | 2.1000 | 2.1700 | 2.1700 | 75,800 |
| Sep 6, 2023 | 2.1500 | 2.1900 | 2.1000 | 2.1300 | 2.1300 | 91,500 |
| Sep 5, 2023 | 2.2500 | 2.2500 | 2.0300 | 2.1300 | 2.1300 | 228,300 |
| Sep 1, 2023 | 2.2600 | 2.2700 | 2.1800 | 2.2600 | 2.2600 | 168,500 |
| Aug 31, 2023 | 2.2700 | 2.3500 | 2.2400 | 2.2500 | 2.2500 | 105,700 |
| Aug 30, 2023 | 2.2000 | 2.2800 | 2.1800 | 2.2600 | 2.2600 | 110,900 |
| Aug 29, 2023 | 2.1400 | 2.2000 | 2.1100 | 2.1900 | 2.1900 | 123,200 |
| Aug 28, 2023 | 2.0500 | 2.1700 | 2.0500 | 2.1400 | 2.1400 | 117,400 |
| Aug 25, 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 88,300 |
| Aug 24, 2023 | 2.0800 | 2.1000 | 1.9800 | 2.0200 | 2.0200 | 115,600 |
| Aug 23, 2023 | 2.0000 | 2.1200 | 1.9600 | 2.1000 | 2.1000 | 137,900 |
| Aug 22, 2023 | 2.0200 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 114,200 |
| Aug 21, 2023 | 2.0300 | 2.1000 | 1.9700 | 2.0400 | 2.0400 | 162,100 |
| Aug 18, 2023 | 1.9600 | 2.0400 | 1.9400 | 2.0100 | 2.0100 | 100,900 |
| Aug 17, 2023 | 1.9400 | 1.9700 | 1.8800 | 1.9500 | 1.9500 | 82,400 |
| Aug 16, 2023 | 1.9400 | 2.0000 | 1.9000 | 1.9200 | 1.9200 | 116,100 |
| Aug 15, 2023 | 1.9700 | 1.9800 | 1.9300 | 1.9400 | 1.9400 | 80,000 |
| Aug 14, 2023 | 2.0300 | 2.0300 | 1.9500 | 1.9800 | 1.9800 | 111,900 |
| Aug 11, 2023 | 1.9500 | 2.0700 | 1.9300 | 2.0300 | 2.0300 | 128,500 |
| Aug 10, 2023 | 2.0400 | 2.0400 | 1.8800 | 1.9500 | 1.9500 | 239,100 |
| Aug 9, 2023 | 1.8600 | 2.0800 | 1.8500 | 1.9900 | 1.9900 | 503,700 |
| Aug 8, 2023 | 1.8800 | 1.9000 | 1.8400 | 1.8500 | 1.8500 | 155,900 |
| Aug 7, 2023 | 1.8800 | 1.9300 | 1.8500 | 1.8700 | 1.8700 | 100,100 |
| Aug 4, 2023 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | 1.9000 | 208,800 |
| Aug 3, 2023 | 1.7600 | 1.8100 | 1.7400 | 1.7800 | 1.7800 | 252,300 |
| Aug 2, 2023 | 1.8700 | 1.8800 | 1.7800 | 1.8000 | 1.8000 | 268,900 |
| Aug 1, 2023 | 1.9200 | 1.9800 | 1.8500 | 1.8800 | 1.8800 | 244,400 |
| Jul 31, 2023 | 2.0000 | 2.0000 | 1.9100 | 1.9200 | 1.9200 | 139,100 |
| Jul 28, 2023 | 2.0000 | 2.0300 | 1.9400 | 1.9700 | 1.9700 | 84,800 |
| Jul 27, 2023 | 2.0200 | 2.0300 | 1.9700 | 1.9800 | 1.9800 | 79,100 |
| Jul 26, 2023 | 2.0100 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 94,300 |
| Jul 25, 2023 | 2.0500 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 94,200 |
| Jul 24, 2023 | 2.1000 | 2.1300 | 2.0300 | 2.0500 | 2.0500 | 70,800 |
| Jul 21, 2023 | 2.0700 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 125,500 |
| Jul 20, 2023 | 2.0500 | 2.0900 | 2.0300 | 2.0500 | 2.0500 | 124,000 |
| Jul 19, 2023 | 2.0700 | 2.1000 | 2.0100 | 2.0500 | 2.0500 | 95,900 |
| Jul 18, 2023 | 2.1000 | 2.1900 | 2.0600 | 2.0900 | 2.0900 | 140,300 |
| Jul 17, 2023 | 2.2600 | 2.2800 | 2.1000 | 2.1200 | 2.1200 | 147,900 |
| Jul 14, 2023 | 2.3200 | 2.3200 | 2.2200 | 2.2300 | 2.2300 | 58,900 |
| Jul 13, 2023 | 2.3100 | 2.3600 | 2.2800 | 2.3300 | 2.3300 | 80,500 |
| Jul 12, 2023 | 2.3500 | 2.3500 | 2.2500 | 2.2800 | 2.2800 | 146,500 |
| Jul 11, 2023 | 2.3700 | 2.4200 | 2.2800 | 2.3000 | 2.3000 | 118,400 |
| Jul 10, 2023 | 2.3100 | 2.4400 | 2.3000 | 2.3900 | 2.3900 | 83,500 |
| Jul 7, 2023 | 2.3500 | 2.3800 | 2.3200 | 2.3600 | 2.3600 | 152,000 |
| Jul 6, 2023 | 2.3800 | 2.3800 | 2.3000 | 2.3400 | 2.3400 | 195,200 |
| Jul 5, 2023 | 2.4500 | 2.4600 | 2.3600 | 2.3800 | 2.3800 | 72,300 |
| Jul 3, 2023 | 2.4300 | 2.4800 | 2.3700 | 2.4700 | 2.4700 | 126,600 |
| Jun 30, 2023 | 2.4700 | 2.4900 | 2.4300 | 2.4500 | 2.4500 | 76,300 |
| Jun 29, 2023 | 2.4400 | 2.5000 | 2.4200 | 2.4500 | 2.4500 | 67,400 |
| Jun 28, 2023 | 2.4300 | 2.4800 | 2.4000 | 2.4400 | 2.4400 | 280,000 |
| Jun 27, 2023 | 2.4000 | 2.4800 | 2.3600 | 2.4100 | 2.4100 | 104,500 |
| Jun 26, 2023 | 2.4600 | 2.5000 | 2.3100 | 2.3900 | 2.3900 | 196,200 |
| Jun 23, 2023 | 2.4700 | 2.5000 | 2.4000 | 2.4800 | 2.4800 | 3,779,700 |
| Jun 22, 2023 | 2.5000 | 2.5400 | 2.4700 | 2.4800 | 2.4800 | 176,100 |
| Jun 21, 2023 | 2.4600 | 2.5500 | 2.4300 | 2.5100 | 2.5100 | 301,000 |
| Jun 20, 2023 | 2.4600 | 2.5700 | 2.4500 | 2.4800 | 2.4800 | 137,800 |
| Jun 16, 2023 | 2.5200 | 2.5700 | 2.4300 | 2.4700 | 2.4700 | 157,800 |
| Jun 15, 2023 | 2.4600 | 2.5000 | 2.4300 | 2.5000 | 2.5000 | 192,500 |
| Jun 14, 2023 | 2.5300 | 2.5700 | 2.4300 | 2.4400 | 2.4400 | 136,100 |
| Jun 13, 2023 | 2.5900 | 2.7100 | 2.5400 | 2.5600 | 2.5600 | 253,300 |
| Jun 12, 2023 | 2.6600 | 2.7200 | 2.5200 | 2.5600 | 2.5600 | 181,300 |
| Jun 9, 2023 | 2.6100 | 2.6700 | 2.5300 | 2.6400 | 2.6400 | 159,300 |
| Jun 8, 2023 | 2.6600 | 2.7000 | 2.5500 | 2.5800 | 2.5800 | 139,300 |
| Jun 7, 2023 | 2.7400 | 2.7500 | 2.5600 | 2.6500 | 2.6500 | 148,200 |
| Jun 6, 2023 | 2.5800 | 2.7400 | 2.5800 | 2.7000 | 2.7000 | 385,500 |
| Jun 5, 2023 | 2.5700 | 2.6800 | 2.5000 | 2.5900 | 2.5900 | 308,500 |
| Jun 2, 2023 | 2.5200 | 2.6800 | 2.4700 | 2.5600 | 2.5600 | 229,700 |
| Jun 1, 2023 | 2.4100 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 315,900 |
| May 31, 2023 | 2.5200 | 2.6300 | 2.4000 | 2.4000 | 2.4000 | 176,600 |
| May 30, 2023 | 2.7600 | 2.8400 | 2.5300 | 2.5300 | 2.5300 | 204,700 |
| May 26, 2023 | 2.7800 | 2.9100 | 2.7700 | 2.8400 | 2.8400 | 131,100 |
| May 25, 2023 | 3.0200 | 3.0200 | 2.7700 | 2.8000 | 2.8000 | 193,800 |
| May 24, 2023 | 3.0900 | 3.1100 | 2.9800 | 3.0200 | 3.0200 | 106,400 |
| May 23, 2023 | 3.2000 | 3.3000 | 3.1200 | 3.1200 | 3.1200 | 62,900 |
| May 22, 2023 | 3.3800 | 3.4500 | 3.2000 | 3.2300 | 3.2300 | 62,700 |
| May 19, 2023 | 3.3400 | 3.4200 | 3.2900 | 3.3700 | 3.3700 | 159,500 |
| May 18, 2023 | 3.3700 | 3.4300 | 3.2900 | 3.3500 | 3.3500 | 93,800 |
| May 17, 2023 | 3.1800 | 3.4100 | 3.1800 | 3.3500 | 3.3500 | 151,700 |
| May 16, 2023 | 3.1500 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 268,600 |
| May 15, 2023 | 3.1700 | 3.2700 | 3.1600 | 3.1800 | 3.1800 | 301,600 |
| May 12, 2023 | 3.2600 | 3.3600 | 3.1000 | 3.2000 | 3.2000 | 282,900 |
| May 11, 2023 | 3.2500 | 3.3000 | 3.1000 | 3.2700 | 3.2700 | 174,200 |
| May 10, 2023 | 3.3200 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 87,700 |
| May 9, 2023 | 3.2800 | 3.3900 | 3.2700 | 3.3300 | 3.3300 | 55,300 |
| May 8, 2023 | 3.3800 | 3.4400 | 3.3000 | 3.3300 | 3.3300 | 29,400 |
| May 5, 2023 | 3.4000 | 3.4300 | 3.3200 | 3.4000 | 3.4000 | 64,200 |
| May 4, 2023 | 3.3600 | 3.3900 | 3.3000 | 3.3400 | 3.3400 | 49,400 |
| May 3, 2023 | 3.3500 | 3.4700 | 3.3500 | 3.3900 | 3.3900 | 73,800 |
| May 2, 2023 | 3.3700 | 3.4600 | 3.3300 | 3.3500 | 3.3500 | 55,600 |
| May 1, 2023 | 3.4000 | 3.5500 | 3.3800 | 3.4300 | 3.4300 | 65,400 |
| Apr 28, 2023 | 3.3500 | 3.6400 | 3.3200 | 3.5500 | 3.5500 | 162,600 |
| Apr 27, 2023 | 3.4600 | 3.5200 | 3.3900 | 3.4200 | 3.4200 | 114,500 |
Related Tickers
PAY Paymentus Holdings, Inc.
20.78
+3.38%
ATGL Alpha Technology Group Limited
2.8200
+0.71%
LSAK Lesaka Technologies, Inc.
4.2200
+0.48%
FAAS DigiAsia Corp.
6.76
-0.88%
ZPTA Zapata Computing Holdings Inc.
1.5800
-1.86%
TLS Telos Corporation
3.5700
+1.42%
MRDB MariaDB plc
0.5310
-0.13%
VRNT Verint Systems Inc.
30.93
+2.42%
VERI Veritone, Inc.
3.5100
+2.78%
RPAY Repay Holdings Corporation
10.17
+1.60%