Stockscreener 앱 받기
7.76
5.15%
0.38
시장 영업 전:
7.75
-0.010
-0.13%
Paysign Inc 주식 (PAYS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $7.78 | $7.12 | $0.66 | 1,091,389.0 | +5.15% |
| 2025-07-01 | $7.60 | $7.11 | $0.49 | 2,043,261.0 | +2.50% |
| 2025-06-30 | $7.24 | $6.78 | $0.46 | 1,140,901.0 | +1.41% |
| 2025-06-27 | $7.25 | $6.77 | $0.48 | 1,689,974.0 | +3.95% |
| 2025-06-26 | $7.00 | $6.35 | $0.65 | 1,188,489.0 | +6.72% |
| 2025-06-25 | $6.75 | $6.33 | $0.42 | 1,221,106.0 | -0.16% |
| 2025-06-24 | $6.53 | $6.11 | $0.42 | 1,377,274.0 | +8.64% |
| 2025-06-23 | $6.24 | $5.42 | $0.82 | 1,958,062.0 | +8.26% |
| 2025-06-20 | $5.57 | $5.16 | $0.4089 | 1,025,201.0 | +6.45% |
| 2025-06-18 | $5.30 | $5.04 | $0.255 | 339,602.0 | +0.59% |
| 2025-06-17 | $5.20 | $5.05 | $0.15 | 278,239.0 | -0.68% |
| 2025-06-16 | $5.13 | $4.90 | $0.2349 | 393,207.0 | +5.45% |
| 2025-06-13 | $5.05 | $4.84 | $0.205 | 411,659.0 | -3.76% |
| 2025-06-12 | $5.07 | $4.72 | $0.3491 | 345,551.0 | +4.12% |
| 2025-06-11 | $5.10 | $4.80 | $0.30 | 284,196.0 | -2.81% |
| 2025-06-10 | $5.08 | $4.90 | $0.1816 | 368,467.0 | +0.71% |
| 2025-06-09 | $5.07 | $4.89 | $0.18 | 512,782.0 | +0.51% |
| 2025-06-06 | $4.94 | $4.66 | $0.285 | 260,812.0 | +4.67% |
| 2025-06-05 | $5.00 | $4.40 | $0.60 | 1,063,947.0 | +8.53% |
| 2025-06-04 | $4.41 | $4.25 | $0.1578 | 202,238.0 | +0.23% |
| 2025-06-03 | $4.49 | $4.21 | $0.28 | 327,042.0 | -1.81% |
Paysign Inc 주식 (PAYS) 연도별 가격 이력
이 심층 분석에서는 Paysign Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PAYS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Paysign Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Paysign Inc 주식 (PAYS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.78 | $7.11 | $0.67 | 4,226,039.0 | +7.78% |
| 2025-06 | $7.25 | $4.21 | $3.04 | 14,657,817.0 | +61.80% |
| 2025-05 | $4.58 | $2.28 | $2.30 | 8,163,653.0 | +85.42% |
| 2025-04 | $2.42 | $1.80 | $0.62 | 3,868,309.0 | +13.21% |
| 2025-03 | $2.67 | $2.03 | $0.64 | 5,254,086.0 | -20.00% |
| 2025-02 | $3.24 | $2.46 | $0.775 | 5,614,811.0 | -0.38% |
| 2025-01 | $3.40 | $2.64 | $0.76 | 5,546,662.0 | -11.92% |
Paysign Inc 주식 (PAYS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.56 | $2.81 | $0.75 | 5,170,817.0 | -9.44% |
| 2024-11 | $4.09 | $3.19 | $0.90 | 3,224,941.0 | -6.09% |
| 2024-10 | $4.17 | $3.45 | $0.72 | 3,208,866.0 | -1.63% |
| 2024-09 | $4.75 | $3.63 | $1.12 | 2,881,782.0 | -22.57% |
| 2024-08 | $5.59 | $4.09 | $1.50 | 3,643,482.0 | -11.07% |
| 2024-07 | $5.55 | $3.76 | $1.79 | 4,912,238.0 | +23.67% |
| 2024-06 | $4.64 | $3.68 | $0.96 | 2,901,540.0 | -4.86% |
| 2024-05 | $5.09 | $4.42 | $0.67 | 4,230,900.0 | -1.52% |
| 2024-04 | $4.75 | $3.71 | $1.04 | 8,541,091.0 | +25.68% |
| 2024-03 | $4.53 | $2.70 | $1.83 | 17,300,031.0 | +19.61% |
| 2024-02 | $3.34 | $2.83 | $0.51 | 2,760,604.0 | -0.33% |
| 2024-01 | $3.35 | $2.40 | $0.95 | 2,850,646.0 | +9.64% |
Paysign Inc 주식 (PAYS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.84 | $2.22 | $0.62 | 2,446,535.0 | +19.15% |
| 2023-11 | $2.53 | $1.73 | $0.80 | 2,148,709.0 | +27.72% |
| 2023-10 | $1.97 | $1.67 | $0.2996 | 1,930,675.0 | -5.64% |
| 2023-09 | $2.27 | $1.88 | $0.3946 | 2,486,463.0 | -13.33% |
| 2023-08 | $2.35 | $1.74 | $0.6099 | 3,657,061.0 | +17.19% |
| 2023-07 | $2.48 | $1.91 | $0.57 | 2,229,366.0 | -21.63% |
| 2023-06 | $2.75 | $2.31 | $0.44 | 7,680,199.0 | +2.08% |
| 2023-05 | $3.55 | $2.40 | $1.15 | 2,811,269.0 | -32.39% |
| 2023-04 | $3.80 | $3.25 | $0.55 | 2,945,533.0 | -2.20% |
| 2023-03 | $3.99 | $3.41 | $0.58 | 3,646,373.0 | -6.44% |
| 2023-02 | $3.93 | $3.16 | $0.774 | 2,558,415.0 | +11.82% |
| 2023-01 | $3.55 | $2.40 | $1.15 | 2,538,442.0 | +34.50% |
1.39%
2.67%
자본화:
|
볼륨(24시간):