Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Paysign, Inc. - Common Stock (NQ:PAYS)

5.360 -0.130 (-2.37%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	5.530	5.530	5.340	5.360	319,742	-0.13(-2.37%)
Dec 12, 2025	5.530	5.560	5.460	5.490	303,221	-0.03(-0.54%)
Dec 11, 2025	5.370	5.600	5.360	5.520	374,837	+0.11(+2.03%)
Dec 10, 2025	5.180	5.460	5.110	5.410	345,459	+0.22(+4.24%)
Dec 09, 2025	5.130	5.275	5.130	5.190	172,768	+0.06(+1.17%)
Dec 08, 2025	5.370	5.370	5.010	5.130	318,719	-0.20(-3.75%)
Dec 05, 2025	5.330	5.500	5.290	5.330	237,525	+0.00(+0.00%)
Dec 04, 2025	5.250	5.370	5.241	5.330	269,882	+0.07(+1.33%)
Dec 03, 2025	5.070	5.280	5.040	5.260	272,168	+0.21(+4.16%)
Dec 02, 2025	5.070	5.090	5.000	5.050	292,570	+0.04(+0.80%)
Dec 01, 2025	5.170	5.180	5.000	5.010	348,520	-0.20(-3.84%)
Nov 28, 2025	5.220	5.270	5.171	5.210	192,967	-0.02(-0.38%)
Nov 26, 2025	5.170	5.285	5.125	5.230	377,735	+0.06(+1.16%)
Nov 25, 2025	5.080	5.230	5.060	5.170	268,234	+0.09(+1.77%)
Nov 24, 2025	5.120	5.170	4.950	5.080	369,241	-0.05(-0.97%)
Nov 21, 2025	5.010	5.210	4.990	5.130	359,481	+0.08(+1.58%)
Nov 20, 2025	5.320	5.530	5.040	5.050	607,758	-0.10(-1.94%)
Nov 19, 2025	5.040	5.340	4.990	5.150	623,669	+0.16(+3.21%)
Nov 18, 2025	5.000	5.110	4.970	4.990	342,713	-0.07(-1.38%)
Nov 17, 2025	5.110	5.648	5.000	5.060	672,027	-0.05(-0.98%)
Nov 14, 2025	5.370	5.380	5.075	5.110	753,014	-0.36(-6.58%)
Nov 13, 2025	5.140	5.890	4.965	5.470	1,582,845	+0.00(+0.00%)
Nov 12, 2025	5.180	5.585	5.180	5.470	857,805	+0.31(+6.01%)
Nov 11, 2025	5.160	5.190	5.050	5.160	283,831	-0.02(-0.39%)
Nov 10, 2025	5.150	5.240	5.090	5.180	323,790	+0.11(+2.17%)
Nov 07, 2025	5.010	5.125	4.880	5.070	419,059	-0.04(-0.78%)
Nov 06, 2025	5.200	5.200	5.030	5.110	405,643	-0.11(-2.20%)
Nov 05, 2025	5.110	5.270	5.100	5.225	229,092	+0.12(+2.45%)
Nov 04, 2025	5.150	5.170	5.055	5.100	349,530	-0.08(-1.54%)
Nov 03, 2025	5.170	5.330	5.120	5.180	234,229	+0.01(+0.29%)
Oct 31, 2025	5.230	5.260	5.105	5.165	422,115	-0.04(-0.67%)
Oct 30, 2025	5.420	5.450	5.165	5.200	313,029	-0.24(-4.41%)
Oct 29, 2025	5.710	5.770	5.420	5.440	367,781	-0.30(-5.23%)
Oct 28, 2025	5.810	5.869	5.680	5.740	261,992	-0.11(-1.88%)
Oct 27, 2025	6.020	6.100	5.800	5.850	281,430	-0.09(-1.52%)
Oct 24, 2025	5.790	6.020	5.770	5.940	264,694	+0.26(+4.58%)
Oct 23, 2025	5.530	5.760	5.500	5.680	244,077	+0.15(+2.71%)
Oct 22, 2025	5.660	5.660	5.390	5.530	323,341	-0.13(-2.30%)
Oct 21, 2025	5.630	5.680	5.550	5.660	193,212	+0.03(+0.53%)
Oct 20, 2025	5.470	5.655	5.430	5.630	275,854	+0.22(+4.07%)
Oct 17, 2025	5.440	5.550	5.370	5.410	506,486	-0.11(-1.99%)
Oct 16, 2025	5.670	5.760	5.500	5.520	638,310	-0.14(-2.47%)
Oct 15, 2025	5.730	5.810	5.620	5.660	411,437	+0.04(+0.71%)
Oct 14, 2025	5.380	5.670	5.340	5.620	479,995	+0.15(+2.74%)
Oct 13, 2025	5.520	5.580	5.310	5.470	408,164	+0.12(+2.24%)
Oct 10, 2025	5.570	5.630	5.330	5.350	509,202	-0.22(-3.95%)
Oct 09, 2025	5.670	5.719	5.540	5.570	381,509	-0.08(-1.42%)
Oct 08, 2025	5.640	5.700	5.430	5.650	728,008	+0.02(+0.36%)
Oct 07, 2025	6.270	6.312	5.620	5.630	854,045	-0.63(-10.06%)
Oct 06, 2025	6.370	6.450	6.130	6.260	628,668	-0.08(-1.26%)
Oct 03, 2025	6.320	6.460	6.260	6.340	548,403	+0.09(+1.44%)
Oct 02, 2025	6.100	6.280	5.980	6.250	560,216	+0.15(+2.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Paysign, Inc. - Common Stock (NQ:PAYS)

Historical Prices