Dark

PAYO
Payoneer Global Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:53 PM EDT

7.09USD-0.351%(-0.03)3,674,332

7.10Bid 7.15Ask 0.05Spread

Pre-market

Aug 3, 2026 9:28:30 AM EDT

7.18USD+0.985%(+0.07)0

After-hours

Aug 5, 2026 4:03:30 PM EDT

7.10USD+0.070%(+0.01)1,000

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	7.1200	7.1400	7.0900	7.0900	-0.561%	3,674,332	0.000%
2026-08-04	7.1000	7.1400	7.1000	7.1300	+0.281%	5,914,282	-0.561%
2026-08-03	7.1800	7.1800	7.1000	7.1100	-0.837%	11,848,064	-0.281%
2026-07-31	7.1800	7.1800	7.1500	7.1700	+0.140%	6,668,241	-1.116%
2026-07-30	7.1600	7.1700	7.1400	7.1600	+0.562%	7,940,464	-0.978%
2026-07-29	7.1400	7.1700	7.1200	7.1200	-0.420%	12,176,268	-0.421%
2026-07-28	7.1300	7.1800	7.1200	7.1500	+0.421%	3,301,950	-0.839%
2026-07-27	7.1200	7.1300	7.1200	7.1200	0.000%	2,643,094	-0.421%
2026-07-24	7.1300	7.1300	7.1150	7.1200	0.000%	1,343,180	-0.421%
2026-07-23	7.1200	7.1300	7.1100	7.1200	0.000%	2,534,554	-0.421%
2026-07-22	7.1100	7.1300	7.1100	7.1200	0.000%	1,470,396	-0.421%
2026-07-21	7.1200	7.1500	7.1000	7.1200	-0.140%	2,571,448	-0.421%
2026-07-20	7.1000	7.1400	7.1000	7.1300	+0.140%	3,388,663	-0.561%
2026-07-17	7.0960	7.1200	7.0800	7.1200	+0.423%	3,506,436	-0.421%
2026-07-16	7.1100	7.1100	7.0900	7.0900	-0.281%	3,212,920	0.000%
2026-07-15	7.1200	7.1200	7.1000	7.1100	+0.141%	2,135,545	-0.281%
2026-07-14	7.1100	7.1200	7.1000	7.1000	0.000%	2,419,687	-0.141%
2026-07-13	7.1000	7.1150	7.1000	7.1000	0.000%	1,872,662	-0.141%
2026-07-10	7.0900	7.1000	7.0800	7.1000	+0.141%	3,653,493	-0.141%
2026-07-09	7.0900	7.1000	7.0700	7.0900	+0.071%	4,193,930	0.000%
2026-07-08	7.0850	7.1000	7.0800	7.0850	-0.211%	3,736,312	+0.071%
2026-07-07	7.1200	7.1500	7.1000	7.1000	-0.421%	3,800,364	-0.141%
2026-07-06	7.1000	7.1300	7.0900	7.1300	+0.564%	2,290,640	-0.561%
2026-07-02	7.1100	7.1100	7.0800	7.0900	0.000%	2,156,523	0.000%
2026-07-01	7.1100	7.1300	7.0900	7.0900	-0.421%	3,407,824	0.000%
2026-06-30	7.0900	7.1300	7.0700	7.1200	+0.423%	4,158,527	-0.421%
2026-06-29	7.1300	7.1400	7.0450	7.0900	-0.561%	5,231,634	0.000%
2026-06-26	7.0400	7.1600	7.0400	7.1300	+1.278%	9,802,573	-0.561%
2026-06-25	7.1050	7.1400	7.0300	7.0400	-0.705%	4,207,704	+0.710%
2026-06-24	7.0600	7.1100	7.0500	7.0900	+0.425%	5,463,683	0.000%
2026-06-23	7.0200	7.0600	7.0200	7.0600	+0.570%	6,395,319	+0.425%
2026-06-22	7.0300	7.0300	7.0200	7.0200	0.000%	5,091,869	+0.997%
2026-06-18	7.0300	7.0500	7.0100	7.0200	0.000%	13,763,201	+0.997%
2026-06-17	7.0200	7.0400	7.0000	7.0200	0.000%	8,751,332	+0.997%
2026-06-16	7.0300	7.0400	7.0100	7.0200	-0.142%	18,802,337	+0.997%
2026-06-15	7.0250	7.0500	6.9850	7.0300	+4.148%	78,628,154	+0.853%
2026-06-12	6.7800	6.8500	6.6000	6.7500	0.000%	9,345,787	+5.037%
2026-06-11	6.6000	6.8000	6.5200	6.7500	+1.199%	8,840,078	+5.037%
2026-06-10	6.4500	6.7100	6.3200	6.6700	+4.382%	15,437,294	+6.297%
2026-06-09	5.2000	6.6450	5.1700	6.3900	+24.319%	52,022,841	+10.955%
2026-06-08	5.0400	5.1550	4.9700	5.1400	+1.984%	2,381,366	+37.938%
2026-06-05	5.1300	5.1600	4.9300	5.0400	-1.754%	3,423,985	+40.675%
2026-06-04	5.1800	5.3100	5.1000	5.1300	+0.786%	6,515,241	+38.207%
2026-06-03	5.3500	5.3500	4.9000	5.0900	-4.860%	4,651,727	+39.293%
2026-06-02	5.3300	5.5450	5.1600	5.3500	-1.473%	8,743,256	+32.523%
2026-06-01	5.2100	5.4400	5.2100	5.4300	+4.423%	5,928,548	+30.571%
2026-05-29	5.0700	5.3000	5.0600	5.2000	+1.961%	4,328,319	+36.346%
2026-05-28	4.9700	5.1000	4.9300	5.1000	+2.204%	4,053,089	+39.020%
2026-05-27	4.9400	5.0650	4.9400	4.9900	+0.808%	3,593,510	+42.084%
2026-05-26	4.9600	4.9750	4.8800	4.9500	+0.202%	3,096,579	+43.232%
2026-05-22	4.9900	5.0200	4.8950	4.9400	-1.200%	4,075,633	+43.522%
2026-05-21	4.9000	5.0000	4.8100	5.0000	+0.806%	2,815,705	+41.800%
2026-05-20	4.8700	4.9700	4.8080	4.9600	+3.333%	2,475,781	+42.944%
2026-05-19	4.8400	4.9700	4.7300	4.8000	0.000%	3,217,977	+47.708%
2026-05-18	4.5800	4.8100	4.5200	4.8000	+4.348%	3,468,848	+47.708%
2026-05-15	4.8100	4.9050	4.5900	4.6000	-5.544%	4,807,500	+54.130%
2026-05-14	4.9500	5.0350	4.8600	4.8700	-1.217%	4,471,287	+45.585%
2026-05-13	5.0600	5.0650	4.8550	4.9300	-3.711%	4,439,946	+43.813%
2026-05-12	5.1000	5.1700	5.0600	5.1200	+0.196%	5,701,520	+38.477%
2026-05-11	5.1700	5.2650	5.0900	5.1100	-0.969%	5,861,171	+38.748%
2026-05-08	5.1100	5.2550	5.0100	5.1600	+1.976%	8,387,927	+37.403%
2026-05-07	5.1300	5.1700	4.7300	5.0600	+4.115%	8,177,666	+40.119%
2026-05-06	4.9300	4.9600	4.8000	4.8600	-1.018%	4,135,593	+45.885%
2026-05-05	5.0300	5.0300	4.8800	4.9100	-1.996%	3,521,234	+44.399%
2026-05-04	5.0200	5.1200	4.9800	5.0100	-0.595%	4,814,986	+41.517%
2026-05-01	5.0400	5.1100	5.0000	5.0400	+1.205%	2,024,403	+40.675%
2026-04-30	5.0900	5.1400	4.8600	4.9800	-1.386%	2,584,751	+42.369%
2026-04-29	5.1300	5.1750	4.9500	5.0500	-2.510%	3,091,766	+40.396%
2026-04-28	5.1100	5.2300	5.0550	5.1800	+1.569%	1,627,780	+36.873%
2026-04-27	5.0800	5.1800	5.0650	5.1000	-0.196%	1,962,093	+39.020%
2026-04-24	4.9700	5.1400	4.9000	5.1100	+3.862%	2,198,747	+38.748%
2026-04-23	5.1200	5.1800	4.8150	4.9200	-5.385%	2,464,012	+44.106%
2026-04-22	5.2000	5.2650	5.1550	5.2000	+0.580%	1,938,214	+36.346%
2026-04-21	5.2200	5.3400	5.1200	5.1700	-0.577%	1,850,046	+37.137%
2026-04-20	5.2600	5.3500	5.1400	5.2000	-1.328%	4,115,579	+36.346%
2026-04-17	5.2600	5.3200	5.2000	5.2700	+1.934%	2,134,235	+34.535%
2026-04-16	5.1300	5.2300	5.1000	5.1700	+0.780%	2,957,945	+37.137%
2026-04-15	5.0100	5.1500	5.0100	5.1300	+3.219%	2,238,455	+38.207%
2026-04-14	4.8100	5.0150	4.8100	4.9700	+3.326%	1,786,053	+42.656%
2026-04-13	4.6000	4.8400	4.5805	4.8100	+3.664%	2,263,442	+47.401%
2026-04-10	4.5500	4.6400	4.4900	4.6400	+1.754%	2,994,746	+52.802%
2026-04-09	4.6600	4.7160	4.3800	4.5600	-1.935%	7,254,541	+55.482%
2026-04-08	5.0700	5.1200	4.6350	4.6500	-3.326%	4,970,742	+52.473%
2026-04-07	4.8700	4.9350	4.7850	4.8100	-2.236%	2,402,117	+47.401%
2026-04-06	4.9100	5.0200	4.9000	4.9200	0.000%	2,177,642	+44.106%
2026-04-02	4.7500	4.9500	4.7000	4.9200	+1.863%	2,424,730	+44.106%
2026-04-01	4.8900	4.9450	4.8150	4.8300	0.000%	2,828,062	+46.791%
2026-03-31	4.8800	4.9500	4.6900	4.8300	+1.258%	2,810,784	+46.791%
2026-03-30	4.8200	4.8600	4.7100	4.7700	-0.209%	2,521,245	+48.637%
2026-03-27	4.9000	4.9380	4.7500	4.7800	-4.208%	2,222,482	+48.326%
2026-03-26	4.7800	5.0700	4.7700	4.9900	+2.045%	3,261,487	+42.084%
2026-03-25	4.8700	4.9900	4.7200	4.8900	+3.383%	3,651,522	+44.990%
2026-03-24	4.7400	4.8000	4.6440	4.7300	-1.253%	2,909,734	+49.894%
2026-03-23	4.5600	4.8400	4.5600	4.7900	+7.159%	4,509,530	+48.017%
2026-03-20	4.5200	4.5700	4.4500	4.4700	-1.758%	6,631,833	+58.613%
2026-03-19	4.5800	4.6400	4.4800	4.5500	-1.728%	7,377,262	+55.824%
2026-03-18	4.6500	4.7500	4.5700	4.6300	-2.321%	3,369,783	+53.132%
2026-03-17	4.6200	4.8450	4.6200	4.7400	+3.268%	4,068,655	+49.578%
2026-03-16	4.5800	4.6550	4.5350	4.5900	+1.101%	4,038,649	+54.466%
2026-03-13	4.4500	4.6000	4.4400	4.5400	+2.483%	4,208,073	+56.167%
2026-03-12	4.5500	4.6500	4.3200	4.4300	-4.320%	11,110,709	+60.045%
2026-03-11	4.6600	4.7800	4.5250	4.6300	-0.857%	3,499,089	+53.132%
2026-03-10	4.6600	4.7800	4.5600	4.6700	-0.849%	3,835,309	+51.820%
2026-03-09	4.5300	4.7600	4.4050	4.7100	+0.213%	4,962,968	+50.531%
2026-03-06	4.7100	4.8100	4.6600	4.7000	-3.093%	3,497,448	+50.851%
2026-03-05	4.7000	4.8800	4.6950	4.8500	+1.464%	5,275,135	+46.186%
2026-03-04	4.6200	4.8100	4.6000	4.7800	+4.139%	3,495,003	+48.326%
2026-03-03	4.4300	4.6100	4.4200	4.5900	+0.218%	3,613,161	+54.466%
2026-03-02	4.1400	4.6000	4.0801	4.5800	+6.019%	4,331,707	+54.803%
2026-02-27	4.2100	4.4650	4.1800	4.3200	+1.171%	6,655,059	+64.120%
2026-02-26	4.7750	4.8490	4.1750	4.2700	-18.511%	9,777,583	+66.042%
2026-02-25	5.1300	5.3000	5.1300	5.2400	+4.175%	3,785,675	+35.305%
2026-02-24	4.9300	5.0700	4.8350	5.0300	+1.822%	4,651,670	+40.954%
2026-02-23	5.3200	5.3700	4.8900	4.9400	-8.688%	6,359,258	+43.522%
2026-02-20	5.3200	5.5400	5.3200	5.4100	-0.185%	2,463,645	+31.054%
2026-02-19	5.4900	5.6200	5.3300	5.4200	-1.989%	2,957,852	+30.812%
2026-02-18	5.3900	5.5400	5.3600	5.5300	+3.364%	2,475,201	+28.210%
2026-02-17	5.4000	5.5450	5.2900	5.3500	-0.834%	2,979,314	+32.523%
2026-02-13	5.3600	5.4950	5.2100	5.3950	+0.279%	3,772,058	+31.418%
2026-02-12	5.9000	5.9150	5.3000	5.3800	-8.659%	4,453,867	+31.784%
2026-02-11	6.0200	6.0400	5.8000	5.8900	-1.833%	3,272,979	+20.374%
2026-02-10	6.1200	6.2400	5.9900	6.0000	-1.316%	3,106,422	+18.167%
2026-02-09	6.3500	6.4400	6.0700	6.0800	-3.949%	3,684,433	+16.612%
2026-02-06	6.0800	6.3600	6.0100	6.3300	+7.288%	5,152,439	+12.006%
2026-02-05	6.0300	6.1100	5.8400	5.9000	-2.318%	6,177,184	+20.169%
2026-02-04	5.9300	6.1750	5.8802	6.0400	+1.855%	5,411,971	+17.384%
2026-02-03	6.0050	6.0300	5.7400	5.9300	-2.787%	4,785,266	+19.562%
2026-02-02	6.3100	6.4400	6.0900	6.1000	-4.538%	5,112,969	+16.230%
2026-01-30	6.3900	6.5350	6.3500	6.3900	-0.622%	6,316,599	+10.955%
2026-01-29	6.3100	6.4550	6.1600	6.4300	+2.063%	6,478,354	+10.264%
2026-01-28	6.4200	6.5200	6.1200	6.3000	-1.563%	6,202,212	+12.540%
2026-01-27	6.1300	6.4300	6.0100	6.4000	+5.090%	8,635,757	+10.781%
2026-01-26	6.1600	6.2899	6.0550	6.0900	-1.136%	6,021,349	+16.420%
2026-01-23	5.8800	6.2500	5.7800	6.1600	+3.704%	8,388,145	+15.097%
2026-01-22	5.5300	6.0400	5.5150	5.9400	+8.592%	7,459,172	+19.360%
2026-01-21	5.3600	5.5100	5.3500	5.4700	+2.434%	3,607,605	+29.616%
2026-01-20	5.2100	5.4500	5.2100	5.3400	-0.928%	4,075,047	+32.772%
2026-01-16	5.3700	5.4500	5.3250	5.3900	-0.185%	3,858,425	+31.540%
2026-01-15	5.3100	5.4200	5.2650	5.4000	+1.887%	3,860,318	+31.296%
2026-01-14	5.2600	5.3600	5.2500	5.3000	+0.760%	4,818,757	+33.774%
2026-01-13	5.4200	5.4400	5.2500	5.2600	-3.131%	2,681,360	+34.791%
2026-01-12	5.4100	5.4700	5.3650	5.4300	-0.184%	2,463,216	+30.571%
2026-01-09	5.4000	5.4850	5.3200	5.4400	+0.741%	3,051,792	+30.331%
2026-01-08	5.3900	5.5300	5.3700	5.4000	-0.735%	3,080,739	+31.296%
2026-01-07	5.4800	5.5200	5.4200	5.4400	-0.548%	2,149,469	+30.331%
2026-01-06	5.4200	5.5100	5.3450	5.4700	+0.367%	3,148,291	+29.616%
2026-01-05	5.4100	5.5800	5.4000	5.4500	+0.184%	2,932,097	+30.092%
2026-01-02	5.6700	5.6800	5.4150	5.4400	-3.203%	2,612,530	+30.331%
2025-12-31	5.6900	5.7150	5.6100	5.6200	-1.576%	2,225,625	+26.157%
2025-12-30	5.6600	5.7402	5.6200	5.7100	+0.351%	2,651,297	+24.168%
2025-12-29	5.6800	5.7250	5.6400	5.6900	-0.350%	2,008,635	+24.605%
2025-12-26	5.6200	5.7300	5.6080	5.7100	+0.883%	2,186,937	+24.168%
2025-12-24	5.5900	5.7100	5.5800	5.6600	+1.799%	1,746,906	+25.265%
2025-12-23	5.7600	5.7750	5.4600	5.5600	-3.806%	5,020,524	+27.518%
2025-12-22	5.8200	5.9400	5.7550	5.7800	-0.345%	3,289,861	+22.664%
2025-12-19	5.8800	5.9200	5.7200	5.8000	-0.515%	8,204,790	+22.241%
2025-12-18	5.9400	6.0100	5.8150	5.8300	-1.186%	2,677,409	+21.612%
2025-12-17	5.9100	6.0650	5.8450	5.9000	+0.170%	3,186,248	+20.169%
2025-12-16	5.7800	5.9750	5.7500	5.8900	+1.203%	2,703,568	+20.374%
2025-12-15	5.9500	6.0200	5.8200	5.8200	-2.349%	2,898,307	+21.821%
2025-12-12	5.9400	5.9700	5.9100	5.9600	+1.188%	2,040,182	+18.960%
2025-12-11	5.8600	5.9800	5.8450	5.8900	+0.170%	2,648,268	+20.374%
2025-12-10	5.7400	5.9000	5.7200	5.8800	+2.261%	2,975,390	+20.578%
2025-12-09	5.6300	5.7900	5.6300	5.7500	+1.770%	2,663,285	+23.304%
2025-12-08	5.6900	5.7950	5.6300	5.6500	-0.528%	3,238,069	+25.487%
2025-12-05	5.7000	5.7900	5.6600	5.6800	-0.699%	1,928,760	+24.824%
2025-12-04	5.7100	5.7900	5.6100	5.7200	0.000%	2,454,422	+23.951%
2025-12-03	5.7800	5.8600	5.7000	5.7200	-0.522%	2,728,139	+23.951%
2025-12-02	5.7100	5.8600	5.6500	5.7500	+0.524%	2,505,288	+23.304%
2025-12-01	5.6900	5.8400	5.6700	5.7200	-1.038%	3,399,688	+23.951%
2025-11-28	5.7600	5.8650	5.7400	5.7800	+0.697%	1,276,852	+22.664%
2025-11-26	5.7100	5.8400	5.7000	5.7400	+0.702%	3,017,277	+23.519%
2025-11-25	5.5200	5.7300	5.5000	5.7000	+3.448%	3,007,539	+24.386%
2025-11-24	5.5150	5.5850	5.4400	5.5100	-0.542%	2,683,066	+28.675%
2025-11-21	5.4600	5.5800	5.4400	5.5400	+2.974%	2,674,806	+27.978%
2025-11-20	5.5400	5.6550	5.3800	5.3800	-1.284%	3,478,344	+31.784%
2025-11-19	5.4000	5.5350	5.3750	5.4500	+1.869%	2,413,136	+30.092%
2025-11-18	5.3500	5.4400	5.3250	5.3500	-0.926%	2,450,222	+32.523%
2025-11-17	5.5000	5.5850	5.3800	5.4000	-2.527%	2,621,808	+31.296%
2025-11-14	5.5000	5.5950	5.5000	5.5400	-0.539%	1,985,112	+27.978%
2025-11-13	5.7200	5.7200	5.5450	5.5700	-3.130%	2,322,196	+27.289%
2025-11-12	5.6900	5.8600	5.6800	5.7500	+2.131%	3,257,713	+23.304%
2025-11-11	5.6700	5.7400	5.5800	5.6300	-0.705%	2,931,843	+25.933%
2025-11-10	5.4100	5.6900	5.3300	5.6700	+5.587%	5,013,332	+25.044%
2025-11-07	5.2150	5.4200	5.2000	5.3700	+1.898%	3,002,769	+32.030%
2025-11-06	5.2600	5.3600	5.1500	5.2700	-3.656%	3,744,498	+34.535%
2025-11-05	5.8350	5.8350	4.9150	5.4700	-5.527%	8,266,208	+29.616%
2025-11-04	5.7200	5.8700	5.6750	5.7900	+1.047%	3,168,463	+22.453%
2025-11-03	5.8100	5.8400	5.6900	5.7300	-1.036%	2,473,705	+23.735%
2025-10-31	5.7500	5.8700	5.7500	5.7900	+0.696%	2,656,428	+22.453%
2025-10-30	5.8300	5.9350	5.7400	5.7500	-2.044%	2,265,357	+23.304%
2025-10-29	6.0400	6.0600	5.8450	5.8700	-4.085%	2,854,833	+20.784%
2025-10-28	6.1900	6.2450	6.1000	6.1200	-1.131%	1,510,939	+15.850%
2025-10-27	6.1100	6.2400	6.1100	6.1900	+1.977%	2,016,364	+14.540%
2025-10-24	6.0800	6.1400	6.0650	6.0700	+0.663%	1,610,057	+16.804%
2025-10-23	6.0200	6.0600	5.9700	6.0300	+0.500%	2,327,992	+17.579%
2025-10-22	6.0000	6.0300	5.9350	6.0000	-0.498%	2,460,469	+18.167%
2025-10-21	6.0000	6.1300	5.9700	6.0300	+1.174%	2,475,685	+17.579%
2025-10-20	5.8600	5.9900	5.8400	5.9600	+2.759%	2,035,474	+18.960%
2025-10-17	5.6800	5.8650	5.6600	5.8000	+1.399%	2,099,027	+22.241%
2025-10-16	5.9000	5.9650	5.7000	5.7200	-3.215%	2,146,865	+23.951%
2025-10-15	5.9800	6.0085	5.8650	5.9100	-0.505%	1,893,146	+19.966%
2025-10-14	5.7300	6.0050	5.7150	5.9400	+1.712%	3,016,489	+19.360%
2025-10-13	5.9500	5.9500	5.6900	5.8400	-0.171%	2,515,741	+21.404%
2025-10-10	6.0900	6.1560	5.8400	5.8500	-3.465%	3,164,385	+21.197%
2025-10-09	6.1500	6.1600	5.9900	6.0600	-1.463%	2,233,934	+16.997%
2025-10-08	6.1400	6.1803	6.0000	6.1500	+0.655%	2,021,715	+15.285%
2025-10-07	6.2500	6.2650	6.0500	6.1100	-1.452%	2,578,566	+16.039%
2025-10-06	6.2200	6.3000	6.0600	6.2000	+1.142%	2,610,713	+14.355%
2025-10-03	6.0800	6.2250	6.0800	6.1300	+0.988%	2,144,480	+15.661%
2025-10-02	6.0300	6.1400	6.0200	6.0700	+0.663%	2,372,232	+16.804%
2025-10-01	6.0500	6.1600	6.0100	6.0300	-0.331%	3,594,869	+17.579%
2025-09-30	6.3300	6.3300	5.9250	6.0500	-3.816%	2,756,962	+17.190%
2025-09-29	6.3900	6.3900	6.2350	6.2900	-0.632%	2,270,650	+12.719%
2025-09-26	6.4000	6.4160	6.3000	6.3300	-0.939%	2,246,966	+12.006%
2025-09-25	6.4200	6.4600	6.3200	6.3900	-1.236%	2,529,152	+10.955%
2025-09-24	6.5800	6.7050	6.4650	6.4700	-1.522%	2,422,117	+9.583%
2025-09-23	6.7200	6.7700	6.5500	6.5700	-2.232%	3,197,868	+7.915%
2025-09-22	6.6000	6.7200	6.5000	6.7200	+1.973%	2,920,200	+5.506%
2025-09-19	6.5950	6.6500	6.5300	6.5900	-0.753%	9,936,020	+7.587%
2025-09-18	6.8600	6.8850	6.5900	6.6400	-2.065%	3,620,231	+6.777%
2025-09-17	6.5800	6.9090	6.5800	6.7800	+3.196%	3,511,347	+4.572%
2025-09-16	6.4800	6.6000	6.4350	6.5700	+1.389%	4,392,312	+7.915%
2025-09-15	6.5100	6.5800	6.4700	6.4800	-0.308%	2,187,514	+9.414%
2025-09-12	6.6100	6.6300	6.4700	6.5000	-2.108%	1,899,390	+9.077%
2025-09-11	6.4600	6.6700	6.4550	6.6400	+2.628%	2,464,004	+6.777%
2025-09-10	6.7900	6.8700	6.4400	6.4700	-4.993%	2,621,919	+9.583%
2025-09-09	6.8000	6.8600	6.6611	6.8100	+0.740%	2,980,908	+4.112%
2025-09-08	6.7200	6.7900	6.6300	6.7600	+1.654%	3,365,340	+4.882%
2025-09-05	6.7400	6.8200	6.5700	6.6500	-0.746%	2,534,973	+6.617%
2025-09-04	6.7600	6.7750	6.6000	6.7000	-0.888%	2,505,830	+5.821%
2025-09-03	6.7700	6.8750	6.7200	6.7600	+0.297%	2,901,968	+4.882%
2025-09-02	6.8500	6.8600	6.6650	6.7400	-3.022%	2,016,618	+5.193%
2025-08-29	6.9000	7.0550	6.8700	6.9500	+1.017%	4,428,667	+2.014%
2025-08-28	6.8500	6.9700	6.8200	6.8800	+1.325%	1,957,607	+3.052%
2025-08-27	6.7300	6.8200	6.7001	6.7900	+0.444%	2,772,660	+4.418%
2025-08-26	6.7600	6.8200	6.6900	6.7600	-0.295%	3,078,510	+4.882%
2025-08-25	7.0000	7.0300	6.7300	6.7800	-3.281%	2,413,779	+4.572%
2025-08-22	6.6500	7.0450	6.6400	7.0100	+5.414%	4,167,402	+1.141%
2025-08-21	6.6700	6.6800	6.5400	6.6500	0.000%	3,125,540	+6.617%
2025-08-20	6.7100	6.7600	6.5500	6.6500	-0.894%	1,950,616	+6.617%
2025-08-19	6.8500	6.8800	6.6950	6.7100	-2.187%	2,134,379	+5.663%
2025-08-18	6.7100	6.9200	6.7100	6.8600	+1.932%	2,862,161	+3.353%
2025-08-15	6.7300	6.8500	6.6650	6.7300	+0.598%	3,953,018	+5.349%
2025-08-14	6.7200	6.7500	6.6100	6.6900	-1.762%	2,491,134	+5.979%
2025-08-13	6.8500	6.8950	6.7800	6.8100	+0.442%	2,629,295	+4.112%
2025-08-12	6.7100	6.8100	6.6300	6.7800	+2.262%	2,680,018	+4.572%
2025-08-11	6.6400	6.8550	6.5900	6.6300	-0.151%	3,445,191	+6.938%
2025-08-08	7.0000	7.0450	6.6100	6.6400	-5.007%	4,532,371	+6.777%
2025-08-07	7.5200	7.6650	6.8750	6.9900	-5.795%	6,095,391	+1.431%
2025-08-06	7.2800	7.6194	7.1500	7.4200	+14.154%	11,248,371	-4.447%
2025-08-05	6.3900	6.5600	6.3700	6.5000	+2.362%	5,174,852	+9.077%
2025-08-04	6.3800	6.4500	6.3200	6.3500	+1.115%	8,130,728	+11.654%
2025-08-01	6.4000	6.4300	6.2100	6.2800	-4.414%	3,979,542	+12.898%
2025-07-31	6.6300	6.7100	6.5348	6.5700	-1.351%	2,410,752	+7.915%
2025-07-30	6.6200	6.7900	6.5750	6.6600	+0.756%	3,098,792	+6.456%
2025-07-29	6.7800	6.7800	6.6000	6.6100	-1.637%	2,364,407	+7.262%
2025-07-28	6.8300	6.8839	6.7000	6.7200	-1.322%	2,538,571	+5.506%
2025-07-25	6.7400	6.8500	6.7200	6.8100	+1.339%	1,870,052	+4.112%
2025-07-24	6.7600	6.8350	6.6900	6.7200	-1.322%	1,775,216	+5.506%
2025-07-23	6.8400	6.8699	6.7300	6.8100	-0.439%	2,227,710	+4.112%
2025-07-22	6.8400	6.9100	6.7900	6.8400	+0.146%	1,944,767	+3.655%
2025-07-21	6.8900	6.9150	6.8050	6.8300	+0.294%	1,783,720	+3.807%
2025-07-18	6.9600	6.9700	6.7350	6.8100	-1.304%	2,322,171	+4.112%
2025-07-17	6.8800	6.9500	6.8100	6.9000	+0.877%	3,404,812	+2.754%
2025-07-16	6.7400	6.8700	6.6800	6.8400	+2.703%	2,288,807	+3.655%
2025-07-15	6.9500	6.9600	6.6600	6.6600	-4.035%	2,224,660	+6.456%
2025-07-14	6.5000	7.0050	6.4500	6.9400	+7.099%	3,437,197	+2.161%
2025-07-11	6.7700	6.7950	6.4600	6.4800	-5.124%	1,636,504	+9.414%
2025-07-10	6.8900	6.9250	6.8000	6.8300	-0.871%	1,796,666	+3.807%
2025-07-09	6.8100	6.9150	6.7400	6.8900	+2.074%	2,166,043	+2.903%
2025-07-08	6.7100	6.8200	6.6500	6.7500	+1.048%	2,744,897	+5.037%
2025-07-07	6.9400	7.0300	6.6400	6.6800	-4.298%	3,446,725	+6.138%
2025-07-03	6.9600	7.0950	6.9600	6.9800	+0.722%	1,311,290	+1.576%
2025-07-02	6.9000	6.9891	6.8450	6.9300	+0.581%	2,354,594	+2.309%
2025-07-01	6.8100	6.9700	6.7800	6.8900	+0.584%	3,038,065	+2.903%
2025-06-30	6.7000	6.8950	6.6900	6.8500	+3.318%	2,770,868	+3.504%
2025-06-27	6.8300	6.8600	6.6100	6.6300	-2.786%	6,081,231	+6.938%
2025-06-26	6.8000	6.8750	6.7500	6.8200	+0.888%	2,350,911	+3.959%
2025-06-25	6.9300	6.9500	6.7300	6.7600	-2.171%	2,064,868	+4.882%
2025-06-24	6.7800	6.9300	6.7400	6.9100	+3.754%	2,110,606	+2.605%
2025-06-23	6.4900	6.6800	6.4200	6.6600	+2.619%	2,658,381	+6.456%
2025-06-20	6.5300	6.6300	6.4650	6.4900	-0.613%	3,873,347	+9.245%
2025-06-18	6.5900	6.6700	6.5150	6.5300	-0.910%	2,533,031	+8.576%
2025-06-17	6.6000	6.6900	6.5800	6.5900	-1.051%	1,955,565	+7.587%
2025-06-16	6.6100	6.7150	6.5901	6.6600	+2.304%	2,332,819	+6.456%
2025-06-13	6.7600	6.8100	6.4700	6.5100	-5.652%	2,497,239	+8.909%
2025-06-12	6.9300	7.0000	6.8800	6.9000	-0.862%	1,929,809	+2.754%
2025-06-11	6.9100	7.0300	6.8500	6.9600	+1.458%	2,646,129	+1.868%
2025-06-10	6.9600	6.9956	6.8450	6.8600	-1.719%	2,409,964	+3.353%
2025-06-09	7.0900	7.0900	6.9700	6.9800	-0.711%	1,655,852	+1.576%
2025-06-06	6.9500	7.0600	6.9350	7.0300	+2.180%	2,231,891	+0.853%
2025-06-05	6.7700	6.9900	6.7250	6.8800	+1.625%	2,225,607	+3.052%
2025-06-04	6.7100	6.7800	6.6250	6.7700	+0.894%	2,438,044	+4.727%
2025-06-03	6.7200	6.7700	6.5450	6.7100	-1.032%	5,259,004	+5.663%
2025-06-02	6.7800	6.8400	6.6600	6.7800	-0.441%	1,732,457	+4.572%
2025-05-30	6.7800	6.8400	6.7100	6.8100	-0.293%	3,331,731	+4.112%
2025-05-29	6.8800	6.9400	6.8050	6.8300	+0.294%	1,784,013	+3.807%
2025-05-28	6.9000	6.9300	6.7700	6.8100	-0.729%	1,644,718	+4.112%
2025-05-27	6.9900	6.9900	6.8150	6.8600	+0.734%	2,794,093	+3.353%
2025-05-23	6.7200	6.8950	6.6950	6.8100	-0.873%	1,819,622	+4.112%
2025-05-22	6.8600	6.9650	6.8400	6.8700	-0.435%	2,063,617	+3.202%
2025-05-21	7.1000	7.1750	6.8850	6.9000	-4.033%	2,345,374	+2.754%
2025-05-20	7.1000	7.2089	7.0750	7.1900	+0.700%	5,061,095	-1.391%
2025-05-19	7.0600	7.2100	7.0200	7.1400	-0.971%	4,004,837	-0.700%
2025-05-16	7.1200	7.2400	7.0992	7.2100	+1.549%	2,481,782	-1.664%
2025-05-15	7.1800	7.2800	7.0200	7.1000	-2.473%	3,724,917	-0.141%
2025-05-14	7.4100	7.4500	7.2500	7.2800	-2.413%	3,390,255	-2.610%
2025-05-13	7.4600	7.6300	7.3200	7.4600	+3.900%	6,154,499	-4.960%
2025-05-12	7.1950	7.3925	6.9500	7.1800	+8.296%	11,679,281	-1.253%
2025-05-09	6.5500	6.8500	6.4950	6.6300	+4.739%	7,796,002	+6.938%
2025-05-08	6.2100	6.4600	6.0800	6.3300	+2.760%	6,341,741	+12.006%
2025-05-07	6.4350	6.9000	5.9500	6.1600	-13.604%	9,325,574	+15.097%
2025-05-06	7.0100	7.2050	6.9100	7.1300	+0.281%	4,392,173	-0.561%
2025-05-05	7.1800	7.3100	7.0900	7.1100	-1.387%	4,136,675	-0.281%
2025-05-02	7.2000	7.2900	7.1200	7.2100	+1.693%	2,741,796	-1.664%
2025-05-01	7.1100	7.1700	7.0500	7.0900	+0.853%	2,978,205	0.000%
2025-04-30	6.8800	7.0500	6.8100	7.0300	-0.566%	2,960,682	+0.853%
2025-04-29	6.9700	7.1000	6.9200	7.0700	+1.727%	4,214,507	+0.283%
2025-04-28	7.0000	7.1000	6.8043	6.9500	-0.287%	2,553,984	+2.014%
2025-04-25	6.8400	6.9700	6.8110	6.9700	+1.161%	1,841,833	+1.722%
2025-04-24	6.6700	6.9050	6.6150	6.8900	+3.609%	3,230,156	+2.903%
2025-04-23	6.4500	6.7400	6.4300	6.6500	+5.723%	6,782,875	+6.617%
2025-04-22	6.2800	6.4000	6.1600	6.2900	+2.276%	4,091,006	+12.719%
2025-04-21	6.2600	6.2700	6.0400	6.1500	-3.302%	2,165,446	+15.285%
2025-04-17	6.4300	6.4500	6.2550	6.3600	-0.780%	2,503,716	+11.478%
2025-04-16	6.3700	6.4800	6.3100	6.4100	-0.311%	2,463,806	+10.608%
2025-04-15	6.4000	6.4975	6.3500	6.4300	+0.312%	4,684,932	+10.264%
2025-04-14	6.5400	6.5500	6.3300	6.4100	+1.264%	3,359,884	+10.608%
2025-04-11	6.2000	6.4000	6.0900	6.3300	+1.280%	4,990,414	+12.006%
2025-04-10	6.5000	6.5000	6.0650	6.2500	-5.159%	4,193,137	+13.440%
2025-04-09	5.8900	6.7450	5.8400	6.5900	+11.695%	7,360,472	+7.587%
2025-04-08	6.4300	6.4800	5.7800	5.9000	-4.531%	5,026,335	+20.169%
2025-04-07	5.8100	6.4800	5.7100	6.1800	-0.483%	6,992,923	+14.725%
2025-04-04	6.4100	6.4700	6.0701	6.2100	-7.727%	7,091,099	+14.171%
2025-04-03	7.0000	7.1250	6.6950	6.7300	-10.861%	6,995,829	+5.349%
2025-04-02	7.3100	7.5600	7.2797	7.5500	+1.071%	1,923,280	-6.093%
2025-04-01	7.2400	7.4800	7.2100	7.4700	+2.189%	1,902,948	-5.087%
2025-03-31	7.0400	7.3350	6.9800	7.3100	+0.828%	2,624,532	-3.010%
2025-03-28	7.4100	7.4600	7.1900	7.2500	-2.423%	1,745,689	-2.207%
2025-03-27	7.5700	7.5750	7.4150	7.4300	-1.979%	1,645,549	-4.576%
2025-03-26	7.7700	7.8300	7.4900	7.5800	-2.571%	1,509,973	-6.464%
2025-03-25	7.8800	7.9700	7.7350	7.7800	-0.639%	2,555,965	-8.869%
2025-03-24	7.6300	7.8500	7.5900	7.8300	+4.960%	3,802,123	-9.451%
2025-03-21	7.2100	7.5600	7.2100	7.4600	-1.323%	6,801,313	-4.960%
2025-03-20	7.5700	7.6600	7.4650	7.5600	-1.047%	2,120,416	-6.217%
2025-03-19	7.3200	7.7000	7.3100	7.6400	+4.658%	2,878,125	-7.199%
2025-03-18	7.2600	7.3200	7.1780	7.3000	-0.137%	3,190,080	-2.877%
2025-03-17	7.1600	7.3500	7.1050	7.3100	+1.528%	2,343,840	-3.010%
2025-03-14	7.2100	7.2600	7.1250	7.2000	+1.408%	2,579,443	-1.528%
2025-03-13	7.1800	7.1900	6.9500	7.1000	-1.798%	3,271,781	-0.141%
2025-03-12	7.2800	7.3723	7.1550	7.2300	+2.408%	3,074,450	-1.936%
2025-03-11	7.0500	7.1900	6.9800	7.0600	+0.284%	3,100,316	+0.425%
2025-03-10	7.2200	7.2688	6.9150	7.0400	-5.882%	3,889,453	+0.710%
2025-03-07	7.7500	7.7850	7.3500	7.4800	-4.225%	4,402,791	-5.214%
2025-03-06	8.1900	8.2700	7.7700	7.8100	-6.355%	2,431,660	-9.219%
2025-03-05	8.0500	8.4200	7.9400	8.3400	+4.250%	5,005,572	-14.988%
2025-03-04	8.2600	8.3200	7.9200	8.0000	-4.192%	4,034,497	-11.375%
2025-03-03	8.5200	8.5850	8.1700	8.3500	-2.339%	5,518,238	-15.090%
2025-02-28	8.5900	8.7500	8.2850	8.5500	-1.498%	5,517,761	-17.076%
2025-02-27	8.5600	9.1900	8.4800	8.6800	-14.735%	11,159,521	-18.318%
2025-02-26	9.9300	10.4500	9.9300	10.1800	+2.312%	5,527,755	-30.354%
2025-02-25	9.9600	10.1450	9.7600	9.9500	+0.709%	3,687,149	-28.744%
2025-02-24	9.9500	10.0200	9.6400	9.8800	+0.305%	4,312,121	-28.239%
2025-02-21	10.5400	10.5400	9.8400	9.8500	-5.561%	2,252,822	-28.020%
2025-02-20	10.5900	10.6150	10.2300	10.4300	-2.066%	2,508,356	-32.023%
2025-02-19	10.7000	10.7500	10.5200	10.6500	-0.560%	2,004,105	-33.427%
2025-02-18	10.6000	10.7500	10.5850	10.7100	+1.420%	2,128,220	-33.800%
2025-02-14	10.4900	10.5600	10.3490	10.5600	+0.763%	2,163,626	-32.860%
2025-02-13	10.2000	10.4900	10.1200	10.4800	+3.865%	2,093,026	-32.347%

.dark-mode .QRWJZ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QRWJZ2{ color: #333333; background-color: white; border: 2px solid #333333; }PAYOPayoneer Global Inc. Common Stockstock NASDAQ

PAYO
Payoneer Global Inc. Common Stock
stock NASDAQ