Dark

PAYO
Payoneer Global Inc. Common Stock
stock NASDAQ

At Close

Jun 5, 2026 3:59:58 PM EDT

5.05USD-1.559%(-0.08)3,423,985

4.25Bid 5.06Ask 0.81Spread

Pre-market

Jun 4, 2026 9:28:30 AM EDT

5.13USD0.000%(0.00)0

After-hours

Jun 5, 2026 4:14:30 PM EDT

4.85USD-3.960%(-0.20)645,725

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	5.1300	5.1600	4.9300	5.0400	-1.754%	3,423,985	0.000%
2026-06-04	5.1800	5.3100	5.1000	5.1300	+0.786%	6,515,241	-1.754%
2026-06-03	5.3500	5.3500	4.9000	5.0900	-4.860%	4,651,727	-0.982%
2026-06-02	5.3300	5.5450	5.1600	5.3500	-1.473%	8,743,256	-5.794%
2026-06-01	5.2100	5.4400	5.2100	5.4300	+4.423%	5,928,548	-7.182%
2026-05-29	5.0700	5.3000	5.0600	5.2000	+1.961%	4,328,319	-3.077%
2026-05-28	4.9700	5.1000	4.9300	5.1000	+2.204%	4,053,089	-1.176%
2026-05-27	4.9400	5.0650	4.9400	4.9900	+0.808%	3,593,510	+1.002%
2026-05-26	4.9600	4.9750	4.8800	4.9500	+0.202%	3,096,579	+1.818%
2026-05-22	4.9900	5.0200	4.8950	4.9400	-1.200%	4,075,633	+2.024%
2026-05-21	4.9000	5.0000	4.8100	5.0000	+0.806%	2,815,705	+0.800%
2026-05-20	4.8700	4.9700	4.8080	4.9600	+3.333%	2,475,781	+1.613%
2026-05-19	4.8400	4.9700	4.7300	4.8000	0.000%	3,217,977	+5.000%
2026-05-18	4.5800	4.8100	4.5200	4.8000	+4.348%	3,468,848	+5.000%
2026-05-15	4.8100	4.9050	4.5900	4.6000	-5.544%	4,807,500	+9.565%
2026-05-14	4.9500	5.0350	4.8600	4.8700	-1.217%	4,471,287	+3.491%
2026-05-13	5.0600	5.0650	4.8550	4.9300	-3.711%	4,439,946	+2.231%
2026-05-12	5.1000	5.1700	5.0600	5.1200	+0.196%	5,701,520	-1.563%
2026-05-11	5.1700	5.2650	5.0900	5.1100	-0.969%	5,861,171	-1.370%
2026-05-08	5.1100	5.2550	5.0100	5.1600	+1.976%	8,387,927	-2.326%
2026-05-07	5.1300	5.1700	4.7300	5.0600	+4.115%	8,177,666	-0.395%
2026-05-06	4.9300	4.9600	4.8000	4.8600	-1.018%	4,135,593	+3.704%
2026-05-05	5.0300	5.0300	4.8800	4.9100	-1.996%	3,521,234	+2.648%
2026-05-04	5.0200	5.1200	4.9800	5.0100	-0.595%	4,814,986	+0.599%
2026-05-01	5.0400	5.1100	5.0000	5.0400	+1.205%	2,024,403	0.000%
2026-04-30	5.0900	5.1400	4.8600	4.9800	-1.386%	2,584,751	+1.205%
2026-04-29	5.1300	5.1750	4.9500	5.0500	-2.510%	3,091,766	-0.198%
2026-04-28	5.1100	5.2300	5.0550	5.1800	+1.569%	1,627,780	-2.703%
2026-04-27	5.0800	5.1800	5.0650	5.1000	-0.196%	1,962,093	-1.176%
2026-04-24	4.9700	5.1400	4.9000	5.1100	+3.862%	2,198,747	-1.370%
2026-04-23	5.1200	5.1800	4.8150	4.9200	-5.385%	2,464,012	+2.439%
2026-04-22	5.2000	5.2650	5.1550	5.2000	+0.580%	1,938,214	-3.077%
2026-04-21	5.2200	5.3400	5.1200	5.1700	-0.577%	1,850,046	-2.515%
2026-04-20	5.2600	5.3500	5.1400	5.2000	-1.328%	4,115,579	-3.077%
2026-04-17	5.2600	5.3200	5.2000	5.2700	+1.934%	2,134,235	-4.364%
2026-04-16	5.1300	5.2300	5.1000	5.1700	+0.780%	2,957,945	-2.515%
2026-04-15	5.0100	5.1500	5.0100	5.1300	+3.219%	2,238,455	-1.754%
2026-04-14	4.8100	5.0150	4.8100	4.9700	+3.326%	1,786,053	+1.408%
2026-04-13	4.6000	4.8400	4.5805	4.8100	+3.664%	2,263,442	+4.782%
2026-04-10	4.5500	4.6400	4.4900	4.6400	+1.754%	2,994,746	+8.621%
2026-04-09	4.6600	4.7160	4.3800	4.5600	-1.935%	7,254,541	+10.526%
2026-04-08	5.0700	5.1200	4.6350	4.6500	-3.326%	4,970,742	+8.387%
2026-04-07	4.8700	4.9350	4.7850	4.8100	-2.236%	2,402,117	+4.782%
2026-04-06	4.9100	5.0200	4.9000	4.9200	0.000%	2,177,642	+2.439%
2026-04-02	4.7500	4.9500	4.7000	4.9200	+1.863%	2,424,730	+2.439%
2026-04-01	4.8900	4.9450	4.8150	4.8300	0.000%	2,828,062	+4.348%
2026-03-31	4.8800	4.9500	4.6900	4.8300	+1.258%	2,810,784	+4.348%
2026-03-30	4.8200	4.8600	4.7100	4.7700	-0.209%	2,521,245	+5.660%
2026-03-27	4.9000	4.9380	4.7500	4.7800	-4.208%	2,222,482	+5.439%
2026-03-26	4.7800	5.0700	4.7700	4.9900	+2.045%	3,261,487	+1.002%
2026-03-25	4.8700	4.9900	4.7200	4.8900	+3.383%	3,651,522	+3.067%
2026-03-24	4.7400	4.8000	4.6440	4.7300	-1.253%	2,909,734	+6.554%
2026-03-23	4.5600	4.8400	4.5600	4.7900	+7.159%	4,509,530	+5.219%
2026-03-20	4.5200	4.5700	4.4500	4.4700	-1.758%	6,631,833	+12.752%
2026-03-19	4.5800	4.6400	4.4800	4.5500	-1.728%	7,377,262	+10.769%
2026-03-18	4.6500	4.7500	4.5700	4.6300	-2.321%	3,369,783	+8.855%
2026-03-17	4.6200	4.8450	4.6200	4.7400	+3.268%	4,068,655	+6.329%
2026-03-16	4.5800	4.6550	4.5350	4.5900	+1.101%	4,038,649	+9.804%
2026-03-13	4.4500	4.6000	4.4400	4.5400	+2.483%	4,208,073	+11.013%
2026-03-12	4.5500	4.6500	4.3200	4.4300	-4.320%	11,110,709	+13.770%
2026-03-11	4.6600	4.7800	4.5250	4.6300	-0.857%	3,499,089	+8.855%
2026-03-10	4.6600	4.7800	4.5600	4.6700	-0.849%	3,835,309	+7.923%
2026-03-09	4.5300	4.7600	4.4050	4.7100	+0.213%	4,962,968	+7.006%
2026-03-06	4.7100	4.8100	4.6600	4.7000	-3.093%	3,497,448	+7.234%
2026-03-05	4.7000	4.8800	4.6950	4.8500	+1.464%	5,275,135	+3.918%
2026-03-04	4.6200	4.8100	4.6000	4.7800	+4.139%	3,495,003	+5.439%
2026-03-03	4.4300	4.6100	4.4200	4.5900	+0.218%	3,613,161	+9.804%
2026-03-02	4.1400	4.6000	4.0801	4.5800	+6.019%	4,331,707	+10.044%
2026-02-27	4.2100	4.4650	4.1800	4.3200	+1.171%	6,655,059	+16.667%
2026-02-26	4.7750	4.8490	4.1750	4.2700	-18.511%	9,777,583	+18.033%
2026-02-25	5.1300	5.3000	5.1300	5.2400	+4.175%	3,785,675	-3.817%
2026-02-24	4.9300	5.0700	4.8350	5.0300	+1.822%	4,651,670	+0.199%
2026-02-23	5.3200	5.3700	4.8900	4.9400	-8.688%	6,359,258	+2.024%
2026-02-20	5.3200	5.5400	5.3200	5.4100	-0.185%	2,463,645	-6.839%
2026-02-19	5.4900	5.6200	5.3300	5.4200	-1.989%	2,957,852	-7.011%
2026-02-18	5.3900	5.5400	5.3600	5.5300	+3.364%	2,475,201	-8.861%
2026-02-17	5.4000	5.5450	5.2900	5.3500	-0.834%	2,979,314	-5.794%
2026-02-13	5.3600	5.4950	5.2100	5.3950	+0.279%	3,772,058	-6.580%
2026-02-12	5.9000	5.9150	5.3000	5.3800	-8.659%	4,453,867	-6.320%
2026-02-11	6.0200	6.0400	5.8000	5.8900	-1.833%	3,272,979	-14.431%
2026-02-10	6.1200	6.2400	5.9900	6.0000	-1.316%	3,106,422	-16.000%
2026-02-09	6.3500	6.4400	6.0700	6.0800	-3.949%	3,684,433	-17.105%
2026-02-06	6.0800	6.3600	6.0100	6.3300	+7.288%	5,152,439	-20.379%
2026-02-05	6.0300	6.1100	5.8400	5.9000	-2.318%	6,177,184	-14.576%
2026-02-04	5.9300	6.1750	5.8802	6.0400	+1.855%	5,411,971	-16.556%
2026-02-03	6.0050	6.0300	5.7400	5.9300	-2.787%	4,785,266	-15.008%
2026-02-02	6.3100	6.4400	6.0900	6.1000	-4.538%	5,112,969	-17.377%
2026-01-30	6.3900	6.5350	6.3500	6.3900	-0.622%	6,316,599	-21.127%
2026-01-29	6.3100	6.4550	6.1600	6.4300	+2.063%	6,478,354	-21.617%
2026-01-28	6.4200	6.5200	6.1200	6.3000	-1.563%	6,202,212	-20.000%
2026-01-27	6.1300	6.4300	6.0100	6.4000	+5.090%	8,635,757	-21.250%
2026-01-26	6.1600	6.2899	6.0550	6.0900	-1.136%	6,021,349	-17.241%
2026-01-23	5.8800	6.2500	5.7800	6.1600	+3.704%	8,388,145	-18.182%
2026-01-22	5.5300	6.0400	5.5150	5.9400	+8.592%	7,459,172	-15.152%
2026-01-21	5.3600	5.5100	5.3500	5.4700	+2.434%	3,607,605	-7.861%
2026-01-20	5.2100	5.4500	5.2100	5.3400	-0.928%	4,075,047	-5.618%
2026-01-16	5.3700	5.4500	5.3250	5.3900	-0.185%	3,858,425	-6.494%
2026-01-15	5.3100	5.4200	5.2650	5.4000	+1.887%	3,860,318	-6.667%
2026-01-14	5.2600	5.3600	5.2500	5.3000	+0.760%	4,818,757	-4.906%
2026-01-13	5.4200	5.4400	5.2500	5.2600	-3.131%	2,681,360	-4.183%
2026-01-12	5.4100	5.4700	5.3650	5.4300	-0.184%	2,463,216	-7.182%
2026-01-09	5.4000	5.4850	5.3200	5.4400	+0.741%	3,051,792	-7.353%
2026-01-08	5.3900	5.5300	5.3700	5.4000	-0.735%	3,080,739	-6.667%
2026-01-07	5.4800	5.5200	5.4200	5.4400	-0.548%	2,149,469	-7.353%
2026-01-06	5.4200	5.5100	5.3450	5.4700	+0.367%	3,148,291	-7.861%
2026-01-05	5.4100	5.5800	5.4000	5.4500	+0.184%	2,932,097	-7.523%
2026-01-02	5.6700	5.6800	5.4150	5.4400	-3.203%	2,612,530	-7.353%
2025-12-31	5.6900	5.7150	5.6100	5.6200	-1.576%	2,225,625	-10.320%
2025-12-30	5.6600	5.7402	5.6200	5.7100	+0.351%	2,651,297	-11.734%
2025-12-29	5.6800	5.7250	5.6400	5.6900	-0.350%	2,008,635	-11.424%
2025-12-26	5.6200	5.7300	5.6080	5.7100	+0.883%	2,186,937	-11.734%
2025-12-24	5.5900	5.7100	5.5800	5.6600	+1.799%	1,746,906	-10.954%
2025-12-23	5.7600	5.7750	5.4600	5.5600	-3.806%	5,020,524	-9.353%
2025-12-22	5.8200	5.9400	5.7550	5.7800	-0.345%	3,289,861	-12.803%
2025-12-19	5.8800	5.9200	5.7200	5.8000	-0.515%	8,204,790	-13.103%
2025-12-18	5.9400	6.0100	5.8150	5.8300	-1.186%	2,677,409	-13.551%
2025-12-17	5.9100	6.0650	5.8450	5.9000	+0.170%	3,186,248	-14.576%
2025-12-16	5.7800	5.9750	5.7500	5.8900	+1.203%	2,703,568	-14.431%
2025-12-15	5.9500	6.0200	5.8200	5.8200	-2.349%	2,898,307	-13.402%
2025-12-12	5.9400	5.9700	5.9100	5.9600	+1.188%	2,040,182	-15.436%
2025-12-11	5.8600	5.9800	5.8450	5.8900	+0.170%	2,648,268	-14.431%
2025-12-10	5.7400	5.9000	5.7200	5.8800	+2.261%	2,975,390	-14.286%
2025-12-09	5.6300	5.7900	5.6300	5.7500	+1.770%	2,663,285	-12.348%
2025-12-08	5.6900	5.7950	5.6300	5.6500	-0.528%	3,238,069	-10.796%
2025-12-05	5.7000	5.7900	5.6600	5.6800	-0.699%	1,928,760	-11.268%
2025-12-04	5.7100	5.7900	5.6100	5.7200	0.000%	2,454,422	-11.888%
2025-12-03	5.7800	5.8600	5.7000	5.7200	-0.522%	2,728,139	-11.888%
2025-12-02	5.7100	5.8600	5.6500	5.7500	+0.524%	2,505,288	-12.348%
2025-12-01	5.6900	5.8400	5.6700	5.7200	-1.038%	3,399,688	-11.888%
2025-11-28	5.7600	5.8650	5.7400	5.7800	+0.697%	1,276,852	-12.803%
2025-11-26	5.7100	5.8400	5.7000	5.7400	+0.702%	3,017,277	-12.195%
2025-11-25	5.5200	5.7300	5.5000	5.7000	+3.448%	3,007,539	-11.579%
2025-11-24	5.5150	5.5850	5.4400	5.5100	-0.542%	2,683,066	-8.530%
2025-11-21	5.4600	5.5800	5.4400	5.5400	+2.974%	2,674,806	-9.025%
2025-11-20	5.5400	5.6550	5.3800	5.3800	-1.284%	3,478,344	-6.320%
2025-11-19	5.4000	5.5350	5.3750	5.4500	+1.869%	2,413,136	-7.523%
2025-11-18	5.3500	5.4400	5.3250	5.3500	-0.926%	2,450,222	-5.794%
2025-11-17	5.5000	5.5850	5.3800	5.4000	-2.527%	2,621,808	-6.667%
2025-11-14	5.5000	5.5950	5.5000	5.5400	-0.539%	1,985,112	-9.025%
2025-11-13	5.7200	5.7200	5.5450	5.5700	-3.130%	2,322,196	-9.515%
2025-11-12	5.6900	5.8600	5.6800	5.7500	+2.131%	3,257,713	-12.348%
2025-11-11	5.6700	5.7400	5.5800	5.6300	-0.705%	2,931,843	-10.480%
2025-11-10	5.4100	5.6900	5.3300	5.6700	+5.587%	5,013,332	-11.111%
2025-11-07	5.2150	5.4200	5.2000	5.3700	+1.898%	3,002,769	-6.145%
2025-11-06	5.2600	5.3600	5.1500	5.2700	-3.656%	3,744,498	-4.364%
2025-11-05	5.8350	5.8350	4.9150	5.4700	-5.527%	8,266,208	-7.861%
2025-11-04	5.7200	5.8700	5.6750	5.7900	+1.047%	3,168,463	-12.953%
2025-11-03	5.8100	5.8400	5.6900	5.7300	-1.036%	2,473,705	-12.042%
2025-10-31	5.7500	5.8700	5.7500	5.7900	+0.696%	2,656,428	-12.953%
2025-10-30	5.8300	5.9350	5.7400	5.7500	-2.044%	2,265,357	-12.348%
2025-10-29	6.0400	6.0600	5.8450	5.8700	-4.085%	2,854,833	-14.140%
2025-10-28	6.1900	6.2450	6.1000	6.1200	-1.131%	1,510,939	-17.647%
2025-10-27	6.1100	6.2400	6.1100	6.1900	+1.977%	2,016,364	-18.578%
2025-10-24	6.0800	6.1400	6.0650	6.0700	+0.663%	1,610,057	-16.969%
2025-10-23	6.0200	6.0600	5.9700	6.0300	+0.500%	2,327,992	-16.418%
2025-10-22	6.0000	6.0300	5.9350	6.0000	-0.498%	2,460,469	-16.000%
2025-10-21	6.0000	6.1300	5.9700	6.0300	+1.174%	2,475,685	-16.418%
2025-10-20	5.8600	5.9900	5.8400	5.9600	+2.759%	2,035,474	-15.436%
2025-10-17	5.6800	5.8650	5.6600	5.8000	+1.399%	2,099,027	-13.103%
2025-10-16	5.9000	5.9650	5.7000	5.7200	-3.215%	2,146,865	-11.888%
2025-10-15	5.9800	6.0085	5.8650	5.9100	-0.505%	1,893,146	-14.721%
2025-10-14	5.7300	6.0050	5.7150	5.9400	+1.712%	3,016,489	-15.152%
2025-10-13	5.9500	5.9500	5.6900	5.8400	-0.171%	2,515,741	-13.699%
2025-10-10	6.0900	6.1560	5.8400	5.8500	-3.465%	3,164,385	-13.846%
2025-10-09	6.1500	6.1600	5.9900	6.0600	-1.463%	2,233,934	-16.832%
2025-10-08	6.1400	6.1803	6.0000	6.1500	+0.655%	2,021,715	-18.049%
2025-10-07	6.2500	6.2650	6.0500	6.1100	-1.452%	2,578,566	-17.512%
2025-10-06	6.2200	6.3000	6.0600	6.2000	+1.142%	2,610,713	-18.710%
2025-10-03	6.0800	6.2250	6.0800	6.1300	+0.988%	2,144,480	-17.781%
2025-10-02	6.0300	6.1400	6.0200	6.0700	+0.663%	2,372,232	-16.969%
2025-10-01	6.0500	6.1600	6.0100	6.0300	-0.331%	3,594,869	-16.418%
2025-09-30	6.3300	6.3300	5.9250	6.0500	-3.816%	2,756,962	-16.694%
2025-09-29	6.3900	6.3900	6.2350	6.2900	-0.632%	2,270,650	-19.873%
2025-09-26	6.4000	6.4160	6.3000	6.3300	-0.939%	2,246,966	-20.379%
2025-09-25	6.4200	6.4600	6.3200	6.3900	-1.236%	2,529,152	-21.127%
2025-09-24	6.5800	6.7050	6.4650	6.4700	-1.522%	2,422,117	-22.102%
2025-09-23	6.7200	6.7700	6.5500	6.5700	-2.232%	3,197,868	-23.288%
2025-09-22	6.6000	6.7200	6.5000	6.7200	+1.973%	2,920,200	-25.000%
2025-09-19	6.5950	6.6500	6.5300	6.5900	-0.753%	9,936,020	-23.520%
2025-09-18	6.8600	6.8850	6.5900	6.6400	-2.065%	3,620,231	-24.096%
2025-09-17	6.5800	6.9090	6.5800	6.7800	+3.196%	3,511,347	-25.664%
2025-09-16	6.4800	6.6000	6.4350	6.5700	+1.389%	4,392,312	-23.288%
2025-09-15	6.5100	6.5800	6.4700	6.4800	-0.308%	2,187,514	-22.222%
2025-09-12	6.6100	6.6300	6.4700	6.5000	-2.108%	1,899,390	-22.462%
2025-09-11	6.4600	6.6700	6.4550	6.6400	+2.628%	2,464,004	-24.096%
2025-09-10	6.7900	6.8700	6.4400	6.4700	-4.993%	2,621,919	-22.102%
2025-09-09	6.8000	6.8600	6.6611	6.8100	+0.740%	2,980,908	-25.991%
2025-09-08	6.7200	6.7900	6.6300	6.7600	+1.654%	3,365,340	-25.444%
2025-09-05	6.7400	6.8200	6.5700	6.6500	-0.746%	2,534,973	-24.211%
2025-09-04	6.7600	6.7750	6.6000	6.7000	-0.888%	2,505,830	-24.776%
2025-09-03	6.7700	6.8750	6.7200	6.7600	+0.297%	2,901,968	-25.444%
2025-09-02	6.8500	6.8600	6.6650	6.7400	-3.022%	2,016,618	-25.223%
2025-08-29	6.9000	7.0550	6.8700	6.9500	+1.017%	4,428,667	-27.482%
2025-08-28	6.8500	6.9700	6.8200	6.8800	+1.325%	1,957,607	-26.744%
2025-08-27	6.7300	6.8200	6.7001	6.7900	+0.444%	2,772,660	-25.773%
2025-08-26	6.7600	6.8200	6.6900	6.7600	-0.295%	3,078,510	-25.444%
2025-08-25	7.0000	7.0300	6.7300	6.7800	-3.281%	2,413,779	-25.664%
2025-08-22	6.6500	7.0450	6.6400	7.0100	+5.414%	4,167,402	-28.103%
2025-08-21	6.6700	6.6800	6.5400	6.6500	0.000%	3,125,540	-24.211%
2025-08-20	6.7100	6.7600	6.5500	6.6500	-0.894%	1,950,616	-24.211%
2025-08-19	6.8500	6.8800	6.6950	6.7100	-2.187%	2,134,379	-24.888%
2025-08-18	6.7100	6.9200	6.7100	6.8600	+1.932%	2,862,161	-26.531%
2025-08-15	6.7300	6.8500	6.6650	6.7300	+0.598%	3,953,018	-25.111%
2025-08-14	6.7200	6.7500	6.6100	6.6900	-1.762%	2,491,134	-24.664%
2025-08-13	6.8500	6.8950	6.7800	6.8100	+0.442%	2,629,295	-25.991%
2025-08-12	6.7100	6.8100	6.6300	6.7800	+2.262%	2,680,018	-25.664%
2025-08-11	6.6400	6.8550	6.5900	6.6300	-0.151%	3,445,191	-23.982%
2025-08-08	7.0000	7.0450	6.6100	6.6400	-5.007%	4,532,371	-24.096%
2025-08-07	7.5200	7.6650	6.8750	6.9900	-5.795%	6,095,391	-27.897%
2025-08-06	7.2800	7.6194	7.1500	7.4200	+14.154%	11,248,371	-32.075%
2025-08-05	6.3900	6.5600	6.3700	6.5000	+2.362%	5,174,852	-22.462%
2025-08-04	6.3800	6.4500	6.3200	6.3500	+1.115%	8,130,728	-20.630%
2025-08-01	6.4000	6.4300	6.2100	6.2800	-4.414%	3,979,542	-19.745%
2025-07-31	6.6300	6.7100	6.5348	6.5700	-1.351%	2,410,752	-23.288%
2025-07-30	6.6200	6.7900	6.5750	6.6600	+0.756%	3,098,792	-24.324%
2025-07-29	6.7800	6.7800	6.6000	6.6100	-1.637%	2,364,407	-23.752%
2025-07-28	6.8300	6.8839	6.7000	6.7200	-1.322%	2,538,571	-25.000%
2025-07-25	6.7400	6.8500	6.7200	6.8100	+1.339%	1,870,052	-25.991%
2025-07-24	6.7600	6.8350	6.6900	6.7200	-1.322%	1,775,216	-25.000%
2025-07-23	6.8400	6.8699	6.7300	6.8100	-0.439%	2,227,710	-25.991%
2025-07-22	6.8400	6.9100	6.7900	6.8400	+0.146%	1,944,767	-26.316%
2025-07-21	6.8900	6.9150	6.8050	6.8300	+0.294%	1,783,720	-26.208%
2025-07-18	6.9600	6.9700	6.7350	6.8100	-1.304%	2,322,171	-25.991%
2025-07-17	6.8800	6.9500	6.8100	6.9000	+0.877%	3,404,812	-26.957%
2025-07-16	6.7400	6.8700	6.6800	6.8400	+2.703%	2,288,807	-26.316%
2025-07-15	6.9500	6.9600	6.6600	6.6600	-4.035%	2,224,660	-24.324%
2025-07-14	6.5000	7.0050	6.4500	6.9400	+7.099%	3,437,197	-27.378%
2025-07-11	6.7700	6.7950	6.4600	6.4800	-5.124%	1,636,504	-22.222%
2025-07-10	6.8900	6.9250	6.8000	6.8300	-0.871%	1,796,666	-26.208%
2025-07-09	6.8100	6.9150	6.7400	6.8900	+2.074%	2,166,043	-26.851%
2025-07-08	6.7100	6.8200	6.6500	6.7500	+1.048%	2,744,897	-25.333%
2025-07-07	6.9400	7.0300	6.6400	6.6800	-4.298%	3,446,725	-24.551%
2025-07-03	6.9600	7.0950	6.9600	6.9800	+0.722%	1,311,290	-27.794%
2025-07-02	6.9000	6.9891	6.8450	6.9300	+0.581%	2,354,594	-27.273%
2025-07-01	6.8100	6.9700	6.7800	6.8900	+0.584%	3,038,065	-26.851%
2025-06-30	6.7000	6.8950	6.6900	6.8500	+3.318%	2,770,868	-26.423%
2025-06-27	6.8300	6.8600	6.6100	6.6300	-2.786%	6,081,231	-23.982%
2025-06-26	6.8000	6.8750	6.7500	6.8200	+0.888%	2,350,911	-26.100%
2025-06-25	6.9300	6.9500	6.7300	6.7600	-2.171%	2,064,868	-25.444%
2025-06-24	6.7800	6.9300	6.7400	6.9100	+3.754%	2,110,606	-27.062%
2025-06-23	6.4900	6.6800	6.4200	6.6600	+2.619%	2,658,381	-24.324%
2025-06-20	6.5300	6.6300	6.4650	6.4900	-0.613%	3,873,347	-22.342%
2025-06-18	6.5900	6.6700	6.5150	6.5300	-0.910%	2,533,031	-22.818%
2025-06-17	6.6000	6.6900	6.5800	6.5900	-1.051%	1,955,565	-23.520%
2025-06-16	6.6100	6.7150	6.5901	6.6600	+2.304%	2,332,819	-24.324%
2025-06-13	6.7600	6.8100	6.4700	6.5100	-5.652%	2,497,239	-22.581%
2025-06-12	6.9300	7.0000	6.8800	6.9000	-0.862%	1,929,809	-26.957%
2025-06-11	6.9100	7.0300	6.8500	6.9600	+1.458%	2,646,129	-27.586%
2025-06-10	6.9600	6.9956	6.8450	6.8600	-1.719%	2,409,964	-26.531%
2025-06-09	7.0900	7.0900	6.9700	6.9800	-0.711%	1,655,852	-27.794%
2025-06-06	6.9500	7.0600	6.9350	7.0300	+2.180%	2,231,891	-28.307%
2025-06-05	6.7700	6.9900	6.7250	6.8800	+1.625%	2,225,607	-26.744%
2025-06-04	6.7100	6.7800	6.6250	6.7700	+0.894%	2,438,044	-25.554%
2025-06-03	6.7200	6.7700	6.5450	6.7100	-1.032%	5,259,004	-24.888%
2025-06-02	6.7800	6.8400	6.6600	6.7800	-0.441%	1,732,457	-25.664%
2025-05-30	6.7800	6.8400	6.7100	6.8100	-0.293%	3,331,731	-25.991%
2025-05-29	6.8800	6.9400	6.8050	6.8300	+0.294%	1,784,013	-26.208%
2025-05-28	6.9000	6.9300	6.7700	6.8100	-0.729%	1,644,718	-25.991%
2025-05-27	6.9900	6.9900	6.8150	6.8600	+0.734%	2,794,093	-26.531%
2025-05-23	6.7200	6.8950	6.6950	6.8100	-0.873%	1,819,622	-25.991%
2025-05-22	6.8600	6.9650	6.8400	6.8700	-0.435%	2,063,617	-26.638%
2025-05-21	7.1000	7.1750	6.8850	6.9000	-4.033%	2,345,374	-26.957%
2025-05-20	7.1000	7.2089	7.0750	7.1900	+0.700%	5,061,095	-29.903%
2025-05-19	7.0600	7.2100	7.0200	7.1400	-0.971%	4,004,837	-29.412%
2025-05-16	7.1200	7.2400	7.0992	7.2100	+1.549%	2,481,782	-30.097%
2025-05-15	7.1800	7.2800	7.0200	7.1000	-2.473%	3,724,917	-29.014%
2025-05-14	7.4100	7.4500	7.2500	7.2800	-2.413%	3,390,255	-30.769%
2025-05-13	7.4600	7.6300	7.3200	7.4600	+3.900%	6,154,499	-32.440%
2025-05-12	7.1950	7.3925	6.9500	7.1800	+8.296%	11,679,281	-29.805%
2025-05-09	6.5500	6.8500	6.4950	6.6300	+4.739%	7,796,002	-23.982%
2025-05-08	6.2100	6.4600	6.0800	6.3300	+2.760%	6,341,741	-20.379%
2025-05-07	6.4350	6.9000	5.9500	6.1600	-13.604%	9,325,574	-18.182%
2025-05-06	7.0100	7.2050	6.9100	7.1300	+0.281%	4,392,173	-29.313%
2025-05-05	7.1800	7.3100	7.0900	7.1100	-1.387%	4,136,675	-29.114%
2025-05-02	7.2000	7.2900	7.1200	7.2100	+1.693%	2,741,796	-30.097%
2025-05-01	7.1100	7.1700	7.0500	7.0900	+0.853%	2,978,205	-28.914%
2025-04-30	6.8800	7.0500	6.8100	7.0300	-0.566%	2,960,682	-28.307%
2025-04-29	6.9700	7.1000	6.9200	7.0700	+1.727%	4,214,507	-28.713%
2025-04-28	7.0000	7.1000	6.8043	6.9500	-0.287%	2,553,984	-27.482%
2025-04-25	6.8400	6.9700	6.8110	6.9700	+1.161%	1,841,833	-27.690%
2025-04-24	6.6700	6.9050	6.6150	6.8900	+3.609%	3,230,156	-26.851%
2025-04-23	6.4500	6.7400	6.4300	6.6500	+5.723%	6,782,875	-24.211%
2025-04-22	6.2800	6.4000	6.1600	6.2900	+2.276%	4,091,006	-19.873%
2025-04-21	6.2600	6.2700	6.0400	6.1500	-3.302%	2,165,446	-18.049%
2025-04-17	6.4300	6.4500	6.2550	6.3600	-0.780%	2,503,716	-20.755%
2025-04-16	6.3700	6.4800	6.3100	6.4100	-0.311%	2,463,806	-21.373%
2025-04-15	6.4000	6.4975	6.3500	6.4300	+0.312%	4,684,932	-21.617%
2025-04-14	6.5400	6.5500	6.3300	6.4100	+1.264%	3,359,884	-21.373%
2025-04-11	6.2000	6.4000	6.0900	6.3300	+1.280%	4,990,414	-20.379%
2025-04-10	6.5000	6.5000	6.0650	6.2500	-5.159%	4,193,137	-19.360%
2025-04-09	5.8900	6.7450	5.8400	6.5900	+11.695%	7,360,472	-23.520%
2025-04-08	6.4300	6.4800	5.7800	5.9000	-4.531%	5,026,335	-14.576%
2025-04-07	5.8100	6.4800	5.7100	6.1800	-0.483%	6,992,923	-18.447%
2025-04-04	6.4100	6.4700	6.0701	6.2100	-7.727%	7,091,099	-18.841%
2025-04-03	7.0000	7.1250	6.6950	6.7300	-10.861%	6,995,829	-25.111%
2025-04-02	7.3100	7.5600	7.2797	7.5500	+1.071%	1,923,280	-33.245%
2025-04-01	7.2400	7.4800	7.2100	7.4700	+2.189%	1,902,948	-32.530%
2025-03-31	7.0400	7.3350	6.9800	7.3100	+0.828%	2,624,532	-31.053%
2025-03-28	7.4100	7.4600	7.1900	7.2500	-2.423%	1,745,689	-30.483%
2025-03-27	7.5700	7.5750	7.4150	7.4300	-1.979%	1,645,549	-32.167%
2025-03-26	7.7700	7.8300	7.4900	7.5800	-2.571%	1,509,973	-33.509%
2025-03-25	7.8800	7.9700	7.7350	7.7800	-0.639%	2,555,965	-35.219%
2025-03-24	7.6300	7.8500	7.5900	7.8300	+4.960%	3,802,123	-35.632%
2025-03-21	7.2100	7.5600	7.2100	7.4600	-1.323%	6,801,313	-32.440%
2025-03-20	7.5700	7.6600	7.4650	7.5600	-1.047%	2,120,416	-33.333%
2025-03-19	7.3200	7.7000	7.3100	7.6400	+4.658%	2,878,125	-34.031%
2025-03-18	7.2600	7.3200	7.1780	7.3000	-0.137%	3,190,080	-30.959%
2025-03-17	7.1600	7.3500	7.1050	7.3100	+1.528%	2,343,840	-31.053%
2025-03-14	7.2100	7.2600	7.1250	7.2000	+1.408%	2,579,443	-30.000%
2025-03-13	7.1800	7.1900	6.9500	7.1000	-1.798%	3,271,781	-29.014%
2025-03-12	7.2800	7.3723	7.1550	7.2300	+2.408%	3,074,450	-30.290%
2025-03-11	7.0500	7.1900	6.9800	7.0600	+0.284%	3,100,316	-28.612%
2025-03-10	7.2200	7.2688	6.9150	7.0400	-5.882%	3,889,453	-28.409%
2025-03-07	7.7500	7.7850	7.3500	7.4800	-4.225%	4,402,791	-32.620%
2025-03-06	8.1900	8.2700	7.7700	7.8100	-6.355%	2,431,660	-35.467%
2025-03-05	8.0500	8.4200	7.9400	8.3400	+4.250%	5,005,572	-39.568%
2025-03-04	8.2600	8.3200	7.9200	8.0000	-4.192%	4,034,497	-37.000%
2025-03-03	8.5200	8.5850	8.1700	8.3500	-2.339%	5,518,238	-39.641%
2025-02-28	8.5900	8.7500	8.2850	8.5500	-1.498%	5,517,761	-41.053%
2025-02-27	8.5600	9.1900	8.4800	8.6800	-14.735%	11,159,521	-41.935%
2025-02-26	9.9300	10.4500	9.9300	10.1800	+2.312%	5,527,755	-50.491%
2025-02-25	9.9600	10.1450	9.7600	9.9500	+0.709%	3,687,149	-49.347%
2025-02-24	9.9500	10.0200	9.6400	9.8800	+0.305%	4,312,121	-48.988%
2025-02-21	10.5400	10.5400	9.8400	9.8500	-5.561%	2,252,822	-48.832%
2025-02-20	10.5900	10.6150	10.2300	10.4300	-2.066%	2,508,356	-51.678%
2025-02-19	10.7000	10.7500	10.5200	10.6500	-0.560%	2,004,105	-52.676%
2025-02-18	10.6000	10.7500	10.5850	10.7100	+1.420%	2,128,220	-52.941%
2025-02-14	10.4900	10.5600	10.3490	10.5600	+0.763%	2,163,626	-52.273%
2025-02-13	10.2000	10.4900	10.1200	10.4800	+3.865%	2,093,026	-51.908%
2025-02-12	9.9200	10.1200	9.8600	10.0900	+0.799%	1,953,715	-50.050%
2025-02-11	10.4000	10.4400	9.9700	10.0100	-4.667%	2,232,384	-49.650%
2025-02-10	10.6900	10.7332	10.4100	10.5000	-0.850%	3,224,043	-52.000%
2025-02-07	10.8300	10.9700	10.5250	10.5900	-1.944%	2,021,158	-52.408%
2025-02-06	11.0700	11.1100	10.7250	10.8000	-2.174%	2,406,875	-53.333%
2025-02-05	10.8500	11.1900	10.8400	11.0400	+1.939%	2,653,737	-54.348%
2025-02-04	10.6800	10.8400	10.5100	10.8300	+1.404%	1,894,566	-53.463%
2025-02-03	10.4400	10.7600	10.3600	10.6800	+0.755%	2,846,490	-52.809%
2025-01-31	10.9100	10.9350	10.4800	10.6000	-2.841%	1,863,523	-52.453%
2025-01-30	10.7900	10.9392	10.7400	10.9100	+2.249%	1,434,369	-53.804%
2025-01-29	10.4700	10.6950	10.3950	10.6700	+1.522%	1,651,767	-52.765%
2025-01-28	10.2300	10.5200	10.2100	10.5100	+2.938%	1,126,964	-52.046%
2025-01-27	10.0200	10.2750	9.9000	10.2100	+0.196%	1,487,684	-50.637%
2025-01-24	10.2000	10.2345	10.0800	10.1900	0.000%	1,546,223	-50.540%
2025-01-23	10.2300	10.2450	10.0850	10.1900	-0.875%	1,855,200	-50.540%
2025-01-22	10.3300	10.4200	10.2450	10.2800	-0.580%	1,794,116	-50.973%
2025-01-21	10.9500	10.9500	10.2900	10.3400	-4.436%	3,275,175	-51.257%
2025-01-17	10.8500	10.9000	10.6600	10.8200	+0.839%	4,515,163	-53.420%
2025-01-16	10.6000	10.7800	10.5800	10.7300	+2.190%	4,794,295	-53.029%
2025-01-15	10.2000	10.5100	10.1500	10.5000	+5.954%	3,793,135	-52.000%
2025-01-14	9.9700	10.1600	9.8700	9.9100	0.000%	2,825,268	-49.142%
2025-01-13	9.7200	9.9100	9.6400	9.9100	+0.405%	2,111,552	-49.142%
2025-01-10	9.9300	10.0100	9.7300	9.8700	-1.986%	3,507,439	-48.936%
2025-01-08	10.1900	10.2750	9.9750	10.0700	-2.987%	3,524,828	-49.950%
2025-01-07	10.4000	10.5500	10.0800	10.3800	+0.777%	3,561,934	-51.445%
2025-01-06	10.5500	10.5900	10.1550	10.3000	-1.718%	2,869,892	-51.068%
2025-01-03	10.1700	10.5000	10.1700	10.4800	+3.251%	1,873,690	-51.908%
2025-01-02	10.0800	10.1600	9.8900	10.1500	+1.096%	1,647,984	-50.345%
2024-12-31	10.0900	10.2100	9.9700	10.0400	+0.300%	2,239,390	-49.801%
2024-12-30	9.9600	10.0500	9.8500	10.0100	0.000%	1,936,740	-49.650%
2024-12-27	10.1600	10.2390	9.9450	10.0100	-1.959%	2,245,457	-49.650%
2024-12-26	10.1500	10.2700	10.1106	10.2100	+0.690%	1,486,013	-50.637%
2024-12-24	10.0500	10.1450	10.0000	10.1400	+1.502%	811,777	-50.296%
2024-12-23	10.1600	10.2150	9.9650	9.9900	-1.285%	1,915,501	-49.550%
2024-12-20	9.6100	10.2500	9.6000	10.1200	+0.497%	7,142,460	-50.198%
2024-12-19	10.0600	10.1700	9.9450	10.0700	+1.410%	2,818,092	-49.950%
2024-12-18	10.3000	10.3850	9.8500	9.9300	-3.311%	2,854,020	-49.245%
2024-12-17	10.4100	10.4300	10.2510	10.2700	-1.722%	2,856,057	-50.925%
2024-12-16	10.3000	10.5800	10.2520	10.4500	+1.654%	2,401,066	-51.770%
2024-12-13	10.3100	10.3500	10.1800	10.2800	-0.291%	1,435,839	-50.973%
2024-12-12	10.2769	10.5350	10.2769	10.3100	-0.483%	1,372,173	-51.115%

.dark-mode .rVt2YV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVt2YV{ color: #333333; background-color: white; border: 2px solid #333333; }PAYOPayoneer Global Inc. Common Stockstock NASDAQ

PAYO
Payoneer Global Inc. Common Stock
stock NASDAQ