NasdaqCM - Nasdaq Real Time Price USD
Repay Holdings Corporation (RPAY)
5.11
+0.16
+(3.23%)
At close: June 3 at 4:00:00 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 |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 4.93 | 5.13 | 4.89 | 5.11 | 5.11 | 1,770,700 |
| Jun 2, 2025 | 4.76 | 4.97 | 4.76 | 4.95 | 4.95 | 1,506,700 |
| May 30, 2025 | 4.78 | 4.88 | 4.69 | 4.81 | 4.81 | 3,342,500 |
| May 29, 2025 | 4.76 | 4.84 | 4.64 | 4.80 | 4.80 | 1,830,800 |
| May 28, 2025 | 4.55 | 4.78 | 4.51 | 4.77 | 4.77 | 1,504,500 |
| May 27, 2025 | 4.43 | 4.59 | 4.38 | 4.55 | 4.55 | 2,929,900 |
| May 23, 2025 | 4.42 | 4.49 | 4.21 | 4.33 | 4.33 | 2,454,300 |
| May 22, 2025 | 4.27 | 4.57 | 4.21 | 4.53 | 4.53 | 2,508,100 |
| May 21, 2025 | 4.36 | 4.46 | 4.29 | 4.31 | 4.31 | 2,712,000 |
| May 20, 2025 | 4.07 | 4.47 | 4.06 | 4.46 | 4.46 | 3,264,700 |
| May 19, 2025 | 4.11 | 4.30 | 4.05 | 4.12 | 4.12 | 3,043,300 |
| May 16, 2025 | 4.15 | 4.31 | 4.01 | 4.10 | 4.10 | 3,633,900 |
| May 15, 2025 | 4.15 | 4.22 | 3.80 | 3.84 | 3.84 | 3,282,700 |
| May 14, 2025 | 3.98 | 4.27 | 3.76 | 4.19 | 4.19 | 3,376,000 |
| May 13, 2025 | 4.23 | 4.44 | 3.86 | 3.95 | 3.95 | 2,482,700 |
| May 12, 2025 | 4.12 | 4.19 | 3.97 | 4.04 | 4.04 | 2,143,300 |
| May 9, 2025 | 3.92 | 4.00 | 3.91 | 3.94 | 3.94 | 1,139,000 |
| May 8, 2025 | 3.82 | 3.99 | 3.79 | 3.93 | 3.93 | 1,470,300 |
| May 7, 2025 | 3.76 | 3.88 | 3.74 | 3.79 | 3.79 | 1,738,300 |
| May 6, 2025 | 3.70 | 3.76 | 3.59 | 3.71 | 3.71 | 1,768,900 |
| May 5, 2025 | 3.74 | 3.89 | 3.66 | 3.72 | 3.72 | 1,778,700 |
| May 2, 2025 | 3.74 | 3.93 | 3.73 | 3.78 | 3.78 | 4,283,600 |
| May 1, 2025 | 4.05 | 4.05 | 3.70 | 3.73 | 3.73 | 1,220,100 |
| Apr 30, 2025 | 4.07 | 4.07 | 3.81 | 4.00 | 4.00 | 2,854,500 |
| Apr 29, 2025 | 3.87 | 4.10 | 3.87 | 4.10 | 4.10 | 3,385,300 |
| Apr 28, 2025 | 4.15 | 4.28 | 3.83 | 3.84 | 3.84 | 3,985,400 |
| Apr 25, 2025 | 4.36 | 4.42 | 4.29 | 4.41 | 4.41 | 590,500 |
| Apr 24, 2025 | 4.39 | 4.43 | 4.29 | 4.39 | 4.39 | 828,000 |
| Apr 23, 2025 | 4.43 | 4.57 | 4.35 | 4.41 | 4.41 | 984,500 |
| Apr 22, 2025 | 4.39 | 4.41 | 4.24 | 4.32 | 4.32 | 1,175,700 |
| Apr 21, 2025 | 4.40 | 4.42 | 4.24 | 4.36 | 4.36 | 1,288,200 |
| Apr 17, 2025 | 4.59 | 4.61 | 4.36 | 4.40 | 4.40 | 1,264,600 |
| Apr 16, 2025 | 4.41 | 4.61 | 4.35 | 4.60 | 4.60 | 1,324,400 |
| Apr 15, 2025 | 4.36 | 4.48 | 4.28 | 4.42 | 4.42 | 1,939,000 |
| Apr 14, 2025 | 4.63 | 4.71 | 4.31 | 4.37 | 4.37 | 920,600 |
| Apr 11, 2025 | 4.46 | 4.71 | 4.39 | 4.57 | 4.57 | 1,366,900 |
| Apr 10, 2025 | 5.15 | 5.15 | 4.49 | 4.50 | 4.50 | 1,245,500 |
| Apr 9, 2025 | 4.95 | 5.39 | 4.75 | 5.35 | 5.35 | 1,101,400 |
| Apr 8, 2025 | 5.33 | 5.35 | 4.85 | 4.98 | 4.98 | 2,876,800 |
| Apr 7, 2025 | 4.91 | 5.28 | 4.74 | 5.16 | 5.16 | 2,856,700 |
| Apr 4, 2025 | 5.10 | 5.28 | 4.83 | 5.11 | 5.11 | 3,760,300 |
| Apr 3, 2025 | 5.49 | 5.53 | 5.25 | 5.33 | 5.33 | 1,723,300 |
| Apr 2, 2025 | 5.56 | 5.79 | 5.56 | 5.77 | 5.77 | 5,149,100 |
| Apr 1, 2025 | 5.53 | 5.70 | 5.42 | 5.64 | 5.64 | 514,300 |
| Mar 31, 2025 | 5.45 | 5.58 | 5.32 | 5.57 | 5.57 | 1,063,600 |
| Mar 28, 2025 | 5.89 | 5.89 | 5.46 | 5.48 | 5.48 | 441,500 |
| Mar 27, 2025 | 5.81 | 5.95 | 5.73 | 5.92 | 5.92 | 1,245,700 |
| Mar 26, 2025 | 5.89 | 5.92 | 5.74 | 5.80 | 5.80 | 395,600 |
| Mar 25, 2025 | 5.87 | 5.90 | 5.79 | 5.86 | 5.86 | 481,200 |
| Mar 24, 2025 | 5.84 | 5.98 | 5.83 | 5.90 | 5.90 | 384,400 |
| Mar 21, 2025 | 5.69 | 5.80 | 5.66 | 5.74 | 5.74 | 759,600 |
| Mar 20, 2025 | 5.81 | 5.95 | 5.76 | 5.78 | 5.78 | 374,000 |
| Mar 19, 2025 | 5.74 | 5.89 | 5.68 | 5.88 | 5.88 | 562,500 |
| Mar 18, 2025 | 5.75 | 5.78 | 5.66 | 5.73 | 5.73 | 656,300 |
| Mar 17, 2025 | 5.65 | 5.82 | 5.61 | 5.79 | 5.79 | 521,600 |
| Mar 14, 2025 | 5.61 | 5.72 | 5.51 | 5.67 | 5.67 | 634,700 |
| Mar 13, 2025 | 5.72 | 5.84 | 5.30 | 5.54 | 5.54 | 1,087,700 |
| Mar 12, 2025 | 5.83 | 5.83 | 5.63 | 5.71 | 5.71 | 722,000 |
| Mar 11, 2025 | 5.78 | 5.82 | 5.63 | 5.74 | 5.74 | 1,134,400 |
| Mar 10, 2025 | 5.83 | 5.90 | 5.70 | 5.75 | 5.75 | 1,097,100 |
| Mar 7, 2025 | 5.95 | 6.06 | 5.82 | 5.87 | 5.87 | 1,319,500 |
| Mar 6, 2025 | 6.25 | 6.28 | 5.95 | 5.96 | 5.96 | 1,060,000 |
| Mar 5, 2025 | 6.06 | 6.27 | 5.93 | 6.25 | 6.25 | 1,212,100 |
| Mar 4, 2025 | 6.00 | 6.90 | 6.00 | 6.11 | 6.11 | 1,667,700 |
| Mar 3, 2025 | 7.24 | 7.38 | 7.11 | 7.12 | 7.12 | 788,400 |
| Feb 28, 2025 | 7.21 | 7.27 | 7.11 | 7.21 | 7.21 | 1,327,900 |
| Feb 27, 2025 | 7.15 | 7.22 | 7.12 | 7.21 | 7.21 | 408,900 |
| Feb 26, 2025 | 7.15 | 7.29 | 7.12 | 7.18 | 7.18 | 483,100 |
| Feb 25, 2025 | 7.30 | 7.39 | 7.15 | 7.16 | 7.16 | 460,200 |
| Feb 24, 2025 | 7.25 | 7.30 | 7.10 | 7.28 | 7.28 | 741,800 |
| Feb 21, 2025 | 7.33 | 7.36 | 7.14 | 7.20 | 7.20 | 526,200 |
| Feb 20, 2025 | 7.38 | 7.41 | 7.22 | 7.28 | 7.28 | 383,300 |
| Feb 19, 2025 | 7.33 | 7.47 | 7.31 | 7.40 | 7.40 | 261,900 |
| Feb 18, 2025 | 7.41 | 7.57 | 7.34 | 7.42 | 7.42 | 327,800 |
| Feb 14, 2025 | 7.26 | 7.43 | 7.22 | 7.41 | 7.41 | 546,500 |
| Feb 13, 2025 | 7.27 | 7.33 | 7.14 | 7.30 | 7.30 | 400,200 |
| Feb 12, 2025 | 7.15 | 7.40 | 7.08 | 7.19 | 7.19 | 362,600 |
| Feb 11, 2025 | 7.58 | 7.61 | 7.22 | 7.25 | 7.25 | 620,800 |
| Feb 10, 2025 | 7.63 | 7.76 | 7.56 | 7.67 | 7.67 | 425,300 |
| Feb 7, 2025 | 7.62 | 7.68 | 7.55 | 7.62 | 7.62 | 287,100 |
| Feb 6, 2025 | 7.60 | 7.84 | 7.59 | 7.63 | 7.63 | 453,200 |
| Feb 5, 2025 | 7.52 | 7.58 | 7.47 | 7.57 | 7.57 | 208,900 |
| Feb 4, 2025 | 7.32 | 7.47 | 7.29 | 7.46 | 7.46 | 255,600 |
| Feb 3, 2025 | 7.32 | 7.60 | 7.28 | 7.37 | 7.37 | 380,600 |
| Jan 31, 2025 | 7.59 | 7.64 | 7.42 | 7.47 | 7.47 | 534,300 |
| Jan 30, 2025 | 7.69 | 7.75 | 7.56 | 7.60 | 7.60 | 230,200 |
| Jan 29, 2025 | 7.54 | 7.68 | 7.48 | 7.63 | 7.63 | 650,200 |
| Jan 28, 2025 | 7.60 | 7.78 | 7.57 | 7.59 | 7.59 | 302,100 |
| Jan 27, 2025 | 7.46 | 7.73 | 7.42 | 7.61 | 7.61 | 278,500 |
| Jan 24, 2025 | 7.31 | 7.52 | 7.31 | 7.46 | 7.46 | 317,300 |
| Jan 23, 2025 | 7.34 | 7.47 | 7.28 | 7.34 | 7.34 | 359,000 |
| Jan 22, 2025 | 7.41 | 7.47 | 7.37 | 7.40 | 7.40 | 479,600 |
| Jan 21, 2025 | 7.44 | 7.57 | 7.41 | 7.48 | 7.48 | 432,400 |
| Jan 17, 2025 | 7.47 | 7.60 | 7.34 | 7.37 | 7.37 | 386,600 |
| Jan 16, 2025 | 7.42 | 7.55 | 7.35 | 7.42 | 7.42 | 394,200 |
| Jan 15, 2025 | 7.66 | 7.67 | 7.42 | 7.43 | 7.43 | 346,300 |
| Jan 14, 2025 | 7.33 | 7.51 | 7.28 | 7.45 | 7.45 | 790,400 |
| Jan 13, 2025 | 7.22 | 7.34 | 7.15 | 7.30 | 7.30 | 538,300 |
| Jan 10, 2025 | 7.34 | 7.53 | 7.25 | 7.25 | 7.25 | 729,100 |
| Jan 8, 2025 | 7.49 | 7.62 | 7.44 | 7.50 | 7.50 | 348,800 |
| Jan 7, 2025 | 7.67 | 7.71 | 7.44 | 7.54 | 7.54 | 630,400 |
| Jan 6, 2025 | 7.68 | 7.83 | 7.64 | 7.65 | 7.65 | 380,500 |
| Jan 3, 2025 | 7.79 | 7.79 | 7.64 | 7.70 | 7.70 | 229,300 |
| Jan 2, 2025 | 7.74 | 7.86 | 7.59 | 7.64 | 7.64 | 263,800 |
| Dec 31, 2024 | 7.63 | 7.73 | 7.61 | 7.63 | 7.63 | 341,800 |
| Dec 30, 2024 | 7.68 | 7.72 | 7.58 | 7.59 | 7.59 | 362,900 |
| Dec 27, 2024 | 7.84 | 7.88 | 7.70 | 7.74 | 7.74 | 393,900 |
| Dec 26, 2024 | 7.72 | 7.90 | 7.62 | 7.87 | 7.87 | 227,700 |
| Dec 24, 2024 | 7.71 | 7.80 | 7.68 | 7.79 | 7.79 | 130,100 |
| Dec 23, 2024 | 7.78 | 8.00 | 7.65 | 7.70 | 7.70 | 651,400 |
| Dec 20, 2024 | 7.77 | 7.99 | 7.73 | 7.78 | 7.78 | 2,166,300 |
| Dec 19, 2024 | 7.91 | 8.20 | 7.72 | 7.89 | 7.89 | 747,300 |
| Dec 18, 2024 | 8.11 | 8.25 | 7.76 | 7.84 | 7.84 | 760,700 |
| Dec 17, 2024 | 8.21 | 8.37 | 8.01 | 8.04 | 8.04 | 458,200 |
| Dec 16, 2024 | 8.11 | 8.35 | 8.09 | 8.23 | 8.23 | 501,200 |
| Dec 13, 2024 | 8.19 | 8.19 | 8.06 | 8.16 | 8.16 | 434,700 |
| Dec 12, 2024 | 8.28 | 8.37 | 8.15 | 8.15 | 8.15 | 535,100 |
| Dec 11, 2024 | 8.03 | 8.31 | 8.02 | 8.30 | 8.30 | 1,173,900 |
| Dec 10, 2024 | 8.06 | 8.06 | 7.85 | 7.94 | 7.94 | 1,124,600 |
| Dec 9, 2024 | 8.03 | 8.14 | 7.96 | 8.05 | 8.05 | 463,700 |
| Dec 6, 2024 | 7.74 | 8.00 | 7.72 | 7.98 | 7.98 | 654,500 |
| Dec 5, 2024 | 7.91 | 7.93 | 7.66 | 7.68 | 7.68 | 561,300 |
| Dec 4, 2024 | 7.95 | 8.14 | 7.89 | 7.94 | 7.94 | 614,900 |
| Dec 3, 2024 | 8.42 | 8.57 | 7.92 | 7.93 | 7.93 | 600,500 |
| Dec 2, 2024 | 8.14 | 8.44 | 8.11 | 8.43 | 8.43 | 595,700 |
| Nov 29, 2024 | 8.28 | 8.29 | 8.08 | 8.08 | 8.08 | 406,400 |
| Nov 27, 2024 | 8.16 | 8.33 | 8.16 | 8.21 | 8.21 | 435,400 |
| Nov 26, 2024 | 8.10 | 8.27 | 8.04 | 8.08 | 8.08 | 742,300 |
| Nov 25, 2024 | 8.09 | 8.31 | 8.06 | 8.20 | 8.20 | 892,300 |
| Nov 22, 2024 | 8.09 | 8.15 | 8.01 | 8.05 | 8.05 | 1,308,100 |
| Nov 21, 2024 | 8.09 | 8.24 | 8.01 | 8.03 | 8.03 | 1,193,800 |
| Nov 20, 2024 | 7.87 | 8.02 | 7.81 | 8.02 | 8.02 | 710,200 |
| Nov 19, 2024 | 7.79 | 8.14 | 7.76 | 7.89 | 7.89 | 359,000 |
| Nov 18, 2024 | 7.85 | 7.94 | 7.77 | 7.86 | 7.86 | 477,200 |
| Nov 15, 2024 | 8.04 | 8.35 | 7.82 | 7.85 | 7.85 | 752,300 |
| Nov 14, 2024 | 8.67 | 8.68 | 7.97 | 7.99 | 7.99 | 1,150,900 |
| Nov 13, 2024 | 9.22 | 9.75 | 8.64 | 8.67 | 8.67 | 1,187,700 |
| Nov 12, 2024 | 8.91 | 9.09 | 8.70 | 8.79 | 8.79 | 694,100 |
| Nov 11, 2024 | 8.86 | 9.10 | 8.78 | 9.00 | 9.00 | 948,200 |
| Nov 8, 2024 | 8.76 | 8.91 | 8.64 | 8.76 | 8.76 | 458,800 |
| Nov 7, 2024 | 8.80 | 8.88 | 8.60 | 8.71 | 8.71 | 533,000 |
| Nov 6, 2024 | 8.37 | 8.90 | 8.37 | 8.80 | 8.80 | 986,100 |
| Nov 5, 2024 | 8.00 | 8.18 | 7.82 | 8.16 | 8.16 | 454,000 |
| Nov 4, 2024 | 7.87 | 8.19 | 7.85 | 8.06 | 8.06 | 638,300 |
| Nov 1, 2024 | 7.95 | 8.00 | 7.73 | 7.85 | 7.85 | 469,700 |
| Oct 31, 2024 | 7.97 | 8.22 | 7.95 | 7.95 | 7.95 | 814,300 |
| Oct 30, 2024 | 7.59 | 8.03 | 7.53 | 8.00 | 8.00 | 572,800 |
| Oct 29, 2024 | 7.65 | 7.73 | 7.59 | 7.65 | 7.65 | 434,600 |
| Oct 28, 2024 | 7.74 | 7.80 | 7.66 | 7.72 | 7.72 | 805,600 |
| Oct 25, 2024 | 7.63 | 7.79 | 7.57 | 7.74 | 7.74 | 589,700 |
| Oct 24, 2024 | 7.82 | 7.82 | 7.58 | 7.61 | 7.61 | 456,600 |
| Oct 23, 2024 | 7.59 | 7.86 | 7.55 | 7.79 | 7.79 | 499,100 |
| Oct 22, 2024 | 7.57 | 7.69 | 7.57 | 7.64 | 7.64 | 481,300 |
| Oct 21, 2024 | 7.83 | 7.87 | 7.57 | 7.58 | 7.58 | 462,900 |
| Oct 18, 2024 | 7.79 | 7.91 | 7.74 | 7.86 | 7.86 | 332,600 |
| Oct 17, 2024 | 7.88 | 7.88 | 7.75 | 7.78 | 7.78 | 465,900 |
| Oct 16, 2024 | 7.88 | 7.97 | 7.81 | 7.89 | 7.89 | 521,800 |
| Oct 15, 2024 | 7.95 | 7.98 | 7.74 | 7.80 | 7.80 | 399,400 |
| Oct 14, 2024 | 7.91 | 8.06 | 7.76 | 7.97 | 7.97 | 538,600 |
| Oct 11, 2024 | 7.77 | 7.96 | 7.75 | 7.90 | 7.90 | 416,200 |
| Oct 10, 2024 | 7.81 | 7.88 | 7.73 | 7.79 | 7.79 | 299,900 |
| Oct 9, 2024 | 7.89 | 8.04 | 7.89 | 7.98 | 7.98 | 396,300 |
| Oct 8, 2024 | 7.84 | 7.94 | 7.80 | 7.87 | 7.87 | 378,100 |
| Oct 7, 2024 | 7.95 | 7.95 | 7.78 | 7.85 | 7.85 | 334,200 |
| Oct 4, 2024 | 7.79 | 7.86 | 7.70 | 7.86 | 7.86 | 581,400 |
| Oct 3, 2024 | 7.69 | 7.80 | 7.53 | 7.63 | 7.63 | 537,400 |
| Oct 2, 2024 | 7.96 | 8.02 | 7.77 | 7.82 | 7.82 | 520,800 |
| Oct 1, 2024 | 8.12 | 8.14 | 7.94 | 7.99 | 7.99 | 483,200 |
| Sep 30, 2024 | 8.11 | 8.23 | 8.06 | 8.16 | 8.16 | 339,400 |
| Sep 27, 2024 | 8.20 | 8.27 | 8.12 | 8.14 | 8.14 | 242,600 |
| Sep 26, 2024 | 8.11 | 8.15 | 8.01 | 8.09 | 8.09 | 381,800 |
| Sep 25, 2024 | 8.35 | 8.37 | 8.00 | 8.01 | 8.01 | 547,000 |
| Sep 24, 2024 | 8.59 | 8.59 | 8.28 | 8.34 | 8.34 | 686,700 |
| Sep 23, 2024 | 8.71 | 8.76 | 8.48 | 8.54 | 8.54 | 525,800 |
| Sep 20, 2024 | 8.52 | 8.76 | 8.52 | 8.66 | 8.66 | 1,211,600 |
| Sep 19, 2024 | 8.58 | 8.63 | 8.36 | 8.61 | 8.61 | 596,900 |
| Sep 18, 2024 | 8.26 | 8.56 | 8.19 | 8.35 | 8.35 | 495,600 |
| Sep 17, 2024 | 8.15 | 8.29 | 8.08 | 8.27 | 8.27 | 543,000 |
| Sep 16, 2024 | 8.09 | 8.14 | 7.96 | 8.05 | 8.05 | 642,100 |
| Sep 13, 2024 | 7.93 | 8.11 | 7.90 | 8.06 | 8.06 | 549,100 |
| Sep 12, 2024 | 7.91 | 7.99 | 7.80 | 7.86 | 7.86 | 945,800 |
| Sep 11, 2024 | 7.88 | 7.94 | 7.66 | 7.86 | 7.86 | 826,300 |
| Sep 10, 2024 | 7.95 | 7.97 | 7.71 | 7.93 | 7.93 | 2,984,300 |
| Sep 9, 2024 | 7.87 | 8.14 | 7.87 | 7.97 | 7.97 | 806,300 |
| Sep 6, 2024 | 8.43 | 8.51 | 8.02 | 8.02 | 8.02 | 1,050,600 |
| Sep 5, 2024 | 8.33 | 8.46 | 8.10 | 8.46 | 8.46 | 2,355,700 |
| Sep 4, 2024 | 8.31 | 8.44 | 8.22 | 8.30 | 8.30 | 1,611,900 |
| Sep 3, 2024 | 8.35 | 8.49 | 8.25 | 8.34 | 8.34 | 1,592,800 |
| Aug 30, 2024 | 8.48 | 8.61 | 8.36 | 8.46 | 8.46 | 1,427,300 |
| Aug 29, 2024 | 8.45 | 8.56 | 8.39 | 8.44 | 8.44 | 966,400 |
| Aug 28, 2024 | 8.39 | 8.50 | 8.27 | 8.40 | 8.40 | 1,269,600 |
| Aug 27, 2024 | 8.54 | 8.66 | 8.38 | 8.41 | 8.41 | 864,700 |
| Aug 26, 2024 | 8.73 | 8.91 | 8.57 | 8.60 | 8.60 | 1,075,400 |
| Aug 23, 2024 | 8.42 | 8.78 | 8.41 | 8.66 | 8.66 | 1,691,800 |
| Aug 22, 2024 | 8.39 | 8.51 | 8.29 | 8.35 | 8.35 | 1,637,000 |
| Aug 21, 2024 | 8.37 | 8.44 | 8.21 | 8.42 | 8.42 | 1,229,500 |
| Aug 20, 2024 | 8.39 | 8.51 | 8.24 | 8.30 | 8.30 | 1,766,900 |
| Aug 19, 2024 | 8.26 | 8.39 | 8.10 | 8.38 | 8.38 | 1,437,000 |
| Aug 16, 2024 | 8.24 | 8.41 | 8.22 | 8.24 | 8.24 | 1,299,100 |
| Aug 15, 2024 | 8.03 | 8.30 | 7.97 | 8.26 | 8.26 | 1,939,900 |
| Aug 14, 2024 | 8.13 | 8.16 | 7.94 | 7.98 | 7.98 | 843,000 |
| Aug 13, 2024 | 8.11 | 8.14 | 7.90 | 8.10 | 8.10 | 985,400 |
| Aug 12, 2024 | 8.02 | 8.21 | 8.00 | 8.05 | 8.05 | 956,800 |
| Aug 9, 2024 | 8.71 | 8.81 | 8.07 | 8.15 | 8.15 | 1,503,500 |
| Aug 8, 2024 | 8.81 | 9.11 | 8.66 | 9.07 | 9.07 | 1,494,300 |
| Aug 7, 2024 | 9.02 | 9.03 | 8.52 | 8.66 | 8.66 | 1,495,800 |
| Aug 6, 2024 | 8.79 | 8.98 | 8.53 | 8.85 | 8.85 | 784,900 |
| Aug 5, 2024 | 8.80 | 9.16 | 8.68 | 8.83 | 8.83 | 1,425,300 |
| Aug 2, 2024 | 9.08 | 9.23 | 8.69 | 9.23 | 9.23 | 1,428,100 |
| Aug 1, 2024 | 9.63 | 9.70 | 9.25 | 9.36 | 9.36 | 1,105,600 |
| Jul 31, 2024 | 9.82 | 9.83 | 9.60 | 9.62 | 9.62 | 803,300 |
| Jul 30, 2024 | 9.90 | 9.96 | 9.70 | 9.74 | 9.74 | 554,500 |
| Jul 29, 2024 | 9.96 | 10.02 | 9.81 | 9.85 | 9.85 | 388,300 |
| Jul 26, 2024 | 9.81 | 9.93 | 9.80 | 9.92 | 9.92 | 537,700 |
| Jul 25, 2024 | 9.63 | 9.87 | 9.54 | 9.69 | 9.69 | 1,403,100 |
| Jul 24, 2024 | 9.72 | 9.86 | 9.56 | 9.59 | 9.59 | 389,000 |
| Jul 23, 2024 | 9.63 | 9.90 | 9.52 | 9.80 | 9.80 | 698,500 |
| Jul 22, 2024 | 9.78 | 9.81 | 9.60 | 9.65 | 9.65 | 842,700 |
| Jul 19, 2024 | 9.80 | 9.85 | 9.72 | 9.75 | 9.75 | 447,400 |
| Jul 18, 2024 | 9.99 | 10.06 | 9.70 | 9.78 | 9.78 | 560,100 |
| Jul 17, 2024 | 9.73 | 10.16 | 9.73 | 10.06 | 10.06 | 1,610,500 |
| Jul 16, 2024 | 9.73 | 9.83 | 9.66 | 9.82 | 9.82 | 602,400 |
| Jul 15, 2024 | 9.58 | 9.73 | 9.52 | 9.59 | 9.59 | 829,000 |
| Jul 12, 2024 | 9.57 | 9.68 | 9.44 | 9.46 | 9.46 | 782,300 |
| Jul 11, 2024 | 9.33 | 9.60 | 9.28 | 9.49 | 9.49 | 1,483,100 |
| Jul 10, 2024 | 9.56 | 9.57 | 9.11 | 9.17 | 9.17 | 4,247,800 |
| Jul 9, 2024 | 9.58 | 9.63 | 9.18 | 9.50 | 9.50 | 1,615,600 |
| Jul 8, 2024 | 9.69 | 9.75 | 9.31 | 9.69 | 9.69 | 3,648,300 |
| Jul 5, 2024 | 9.40 | 9.64 | 9.19 | 9.62 | 9.62 | 1,817,100 |
| Jul 3, 2024 | 8.56 | 9.48 | 8.53 | 9.42 | 9.42 | 17,436,600 |
| Jul 2, 2024 | 10.43 | 10.59 | 10.15 | 10.21 | 10.21 | 821,300 |
| Jul 1, 2024 | 10.56 | 10.60 | 10.06 | 10.43 | 10.43 | 934,000 |
| Jun 28, 2024 | 10.71 | 10.86 | 10.39 | 10.56 | 10.56 | 1,836,000 |
| Jun 27, 2024 | 10.59 | 10.65 | 10.29 | 10.63 | 10.63 | 464,000 |
| Jun 26, 2024 | 10.38 | 10.53 | 10.34 | 10.51 | 10.51 | 372,700 |
| Jun 25, 2024 | 10.55 | 10.55 | 10.35 | 10.45 | 10.45 | 556,000 |
| Jun 24, 2024 | 10.50 | 10.63 | 10.33 | 10.58 | 10.58 | 562,800 |
| Jun 21, 2024 | 10.67 | 10.77 | 10.44 | 10.50 | 10.50 | 1,324,200 |
| Jun 20, 2024 | 10.65 | 10.75 | 10.56 | 10.69 | 10.69 | 526,800 |
| Jun 18, 2024 | 10.81 | 10.93 | 10.71 | 10.74 | 10.74 | 364,500 |
| Jun 17, 2024 | 10.59 | 10.87 | 10.34 | 10.80 | 10.80 | 498,000 |
| Jun 14, 2024 | 10.51 | 10.66 | 10.39 | 10.60 | 10.60 | 361,200 |
| Jun 13, 2024 | 10.97 | 10.97 | 10.55 | 10.66 | 10.66 | 866,900 |
| Jun 12, 2024 | 11.18 | 11.24 | 10.77 | 11.00 | 11.00 | 712,700 |
| Jun 11, 2024 | 10.61 | 11.27 | 10.32 | 10.87 | 10.87 | 1,534,300 |
| Jun 10, 2024 | 10.14 | 10.99 | 10.11 | 10.70 | 10.70 | 911,300 |
| Jun 7, 2024 | 9.92 | 10.33 | 9.80 | 10.26 | 10.26 | 984,500 |
| Jun 6, 2024 | 9.90 | 10.20 | 9.90 | 10.03 | 10.03 | 497,700 |
| Jun 5, 2024 | 9.96 | 10.03 | 9.81 | 9.95 | 9.95 | 297,300 |
| Jun 4, 2024 | 10.04 | 10.18 | 9.76 | 9.87 | 9.87 | 393,500 |
Related Tickers
IMXI International Money Express, Inc.
11.33
+3.19%
IIIV i3 Verticals, Inc.
24.82
+4.15%
EVTC EVERTEC, Inc.
36.41
+1.25%
FLYW Flywire Corporation
10.30
-4.54%
EVCM EverCommerce Inc.
10.17
+2.94%
PAYS Paysign, Inc.
4.3300
-1.81%
CPAY Corpay, Inc.
326.05
+1.24%
PRTH Priority Technology Holdings, Inc.
8.67
+2.12%
TUYA Tuya Inc.
2.4900
+2.89%
USIO Usio, Inc.
1.4000
+0.72%