Dark

RPAY
Repay Holdings Corporation Class A Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 12:40:07 PM EDT

3.84USD+0.261%(+0.01)215,780

3.85Bid 3.86Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

3.88USD+1.305%(+0.05)1,509

After-hours

Aug 10, 2026 4:50:30 PM EDT

4.08USD+6.527%(+0.25)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	3.9400	3.9400	3.6800	3.8400	+0.261%	215,780	0.000%
2026-08-10	3.9100	3.9700	3.7850	3.8300	-3.038%	453,645	+0.261%
2026-08-07	3.9900	4.0200	3.8650	3.9500	-1.003%	306,563	-2.785%
2026-08-06	3.9900	4.0400	3.8600	3.9900	-0.250%	469,641	-3.759%
2026-08-05	4.1400	4.1800	3.9750	4.0000	-3.382%	255,652	-4.000%
2026-08-04	4.1300	4.1900	4.0800	4.1400	0.000%	435,922	-7.246%
2026-08-03	3.9900	4.1500	3.9650	4.1400	+3.500%	880,584	-7.246%
2026-07-31	3.9000	4.0000	3.8600	4.0000	+1.010%	548,580	-4.000%
2026-07-30	4.0000	4.0400	3.8850	3.9600	-1.980%	855,894	-3.030%
2026-07-29	4.1600	4.2250	3.9550	4.0400	-2.885%	547,958	-4.950%
2026-07-28	4.0900	4.1900	4.0500	4.1600	+2.970%	334,685	-7.692%
2026-07-27	3.8100	4.0650	3.7901	4.0400	+6.316%	295,814	-4.950%
2026-07-24	3.6000	3.8250	3.5800	3.8000	+5.556%	373,039	+1.053%
2026-07-23	3.5900	3.6800	3.4800	3.6000	-1.639%	511,098	+6.667%
2026-07-22	3.7500	3.7500	3.6200	3.6600	-2.139%	344,528	+4.918%
2026-07-21	3.8300	3.8899	3.7100	3.7400	-1.579%	287,796	+2.674%
2026-07-20	3.9300	3.9300	3.7300	3.8000	-2.062%	305,766	+1.053%
2026-07-17	4.0000	4.0100	3.8550	3.8800	-4.433%	459,850	-1.031%
2026-07-16	4.0700	4.1400	4.0350	4.0600	-0.733%	423,300	-5.419%
2026-07-15	3.9600	4.1000	3.9500	4.0900	+4.337%	318,387	-6.112%
2026-07-14	3.9400	3.9750	3.8800	3.9200	+1.031%	291,903	-2.041%
2026-07-13	4.0800	4.1400	3.8750	3.8800	-4.902%	418,180	-1.031%
2026-07-10	4.0300	4.0950	4.0100	4.0800	+0.493%	293,741	-5.882%
2026-07-09	3.8900	4.1066	3.8800	4.0600	+3.836%	321,775	-5.419%
2026-07-08	4.0700	4.0700	3.8900	3.9100	-3.218%	303,953	-1.790%
2026-07-07	4.2300	4.2400	4.0350	4.0400	-3.349%	308,757	-4.950%
2026-07-06	4.2400	4.2400	4.1300	4.1800	-1.415%	323,266	-8.134%
2026-07-02	4.2100	4.2600	4.1500	4.2400	+0.952%	357,858	-9.434%
2026-07-01	4.2400	4.3477	4.1850	4.2000	0.000%	812,562	-8.571%
2026-06-30	4.2400	4.3400	4.1750	4.2000	-1.408%	841,541	-8.571%
2026-06-29	4.2700	4.5450	4.1950	4.2600	+18.994%	5,549,571	-9.859%
2026-06-26	3.1500	3.6000	3.1500	3.5800	+12.579%	1,706,074	+7.263%
2026-06-25	3.2600	3.2800	3.1450	3.1800	-2.454%	306,753	+20.755%
2026-06-24	3.1900	3.2900	3.1600	3.2600	+3.165%	416,160	+17.791%
2026-06-23	3.1700	3.2750	3.1600	3.1600	-0.629%	412,974	+21.519%
2026-06-22	3.3900	3.4800	3.1800	3.1800	-6.195%	514,478	+20.755%
2026-06-18	3.3300	3.4200	3.2124	3.3900	+2.108%	1,061,938	+13.274%
2026-06-17	3.3000	3.5150	3.2447	3.3200	+1.220%	738,678	+15.663%
2026-06-16	3.3600	3.4700	3.2300	3.2800	-2.671%	698,980	+17.073%
2026-06-15	3.3800	3.4500	3.3200	3.3700	0.000%	516,939	+13.947%
2026-06-12	3.4300	3.5000	3.3700	3.3700	-1.462%	266,910	+13.947%
2026-06-11	3.4300	3.4700	3.3200	3.4200	+1.183%	327,145	+12.281%
2026-06-10	3.4400	3.4750	3.3700	3.3800	-1.458%	247,858	+13.609%
2026-06-09	3.4700	3.5600	3.3850	3.4300	-0.580%	285,675	+11.953%
2026-06-08	3.5200	3.5200	3.4500	3.4500	-0.576%	309,298	+11.304%
2026-06-05	3.6900	3.6900	3.4500	3.4700	-6.720%	380,068	+10.663%
2026-06-04	3.7000	3.7700	3.6550	3.7200	+1.918%	448,727	+3.226%
2026-06-03	3.9200	3.9200	3.5400	3.6500	-7.125%	758,817	+5.205%
2026-06-02	4.0000	4.2200	3.9250	3.9300	-2.481%	962,298	-2.290%
2026-06-01	3.8700	4.1300	3.8200	4.0300	+3.866%	1,193,839	-4.715%
2026-05-29	3.7900	3.9500	3.7500	3.8800	+2.646%	466,682	-1.031%
2026-05-28	3.7500	3.8100	3.7150	3.7800	+0.800%	360,244	+1.587%
2026-05-27	3.7900	3.8600	3.7350	3.7500	0.000%	390,698	+2.400%
2026-05-26	3.4900	3.8000	3.4580	3.7500	+7.450%	550,429	+2.400%
2026-05-22	3.3500	3.5000	3.3000	3.4900	+4.179%	402,444	+10.029%
2026-05-21	3.2500	3.3600	3.1700	3.3500	+1.208%	287,568	+14.627%
2026-05-20	3.4200	3.4400	3.2350	3.3100	-3.499%	823,480	+16.012%
2026-05-19	3.5000	3.5550	3.4000	3.4300	-2.279%	435,021	+11.953%
2026-05-18	3.4500	3.6150	3.4200	3.5100	+1.153%	476,266	+9.402%
2026-05-15	3.3300	3.4800	3.3104	3.4700	+2.967%	602,428	+10.663%
2026-05-14	3.2900	3.3958	3.2500	3.3700	+1.813%	442,423	+13.947%
2026-05-13	3.3200	3.3700	3.2400	3.3100	-1.488%	865,867	+16.012%
2026-05-12	3.3600	3.3700	3.2500	3.3600	+0.299%	405,947	+14.286%
2026-05-11	3.5500	3.5500	3.3000	3.3500	-5.367%	549,735	+14.627%
2026-05-08	3.5600	3.5900	3.4250	3.5400	+1.433%	579,032	+8.475%
2026-05-07	3.4200	3.5600	3.4001	3.4900	+1.159%	498,771	+10.029%
2026-05-06	3.5700	3.6000	3.4400	3.4500	-3.361%	794,967	+11.304%
2026-05-05	3.8250	3.9365	3.5000	3.5700	-10.750%	1,304,033	+7.563%
2026-05-04	3.8600	4.1050	3.8500	4.0000	+3.627%	1,424,914	-4.000%
2026-05-01	3.8600	3.8800	3.7400	3.8600	+1.847%	1,464,598	-0.518%
2026-04-30	3.7600	3.8400	3.6700	3.7900	+0.531%	767,469	+1.319%
2026-04-29	4.0100	4.0200	3.7600	3.7700	-7.143%	797,255	+1.857%
2026-04-28	3.9500	4.1600	3.9500	4.0600	+0.495%	1,001,146	-5.419%
2026-04-27	3.7500	4.1400	3.7100	4.0400	+10.383%	1,841,718	-4.950%
2026-04-24	4.0000	4.0300	3.6300	3.6600	-8.955%	1,556,770	+4.918%
2026-04-23	3.9000	4.0950	3.8150	4.0200	+1.515%	2,825,528	-4.478%
2026-04-22	3.8300	3.9700	3.7640	3.9600	+3.937%	1,129,875	-3.030%
2026-04-21	4.0200	4.0900	3.8000	3.8100	-5.926%	1,292,972	+0.787%
2026-04-20	4.0800	4.1500	3.8700	4.0500	-1.460%	3,735,754	-5.185%
2026-04-17	3.9750	4.2899	3.7300	4.1100	+29.245%	25,111,353	-6.569%
2026-04-16	3.1300	3.2199	3.1000	3.1800	+0.952%	541,643	+20.755%
2026-04-15	3.0700	3.1950	3.0700	3.1500	+2.606%	708,263	+21.905%
2026-04-14	3.1700	3.2900	3.0400	3.0700	-1.286%	949,670	+25.081%
2026-04-13	2.9600	3.1300	2.9200	3.1100	+3.322%	997,351	+23.473%
2026-04-10	2.8800	3.1400	2.8800	3.0100	+5.245%	1,844,164	+27.575%
2026-04-09	2.7000	2.8700	2.6400	2.8600	+5.147%	1,635,148	+34.266%
2026-04-08	2.4600	2.7300	2.4450	2.7200	+13.333%	3,055,150	+41.176%
2026-04-07	2.4400	2.4900	2.3000	2.4000	-2.041%	2,848,268	+60.000%
2026-04-06	2.5800	2.6900	2.4500	2.4500	-5.039%	1,353,346	+56.735%
2026-04-02	2.6000	2.6000	2.4000	2.5800	+0.389%	2,919,557	+48.837%
2026-04-01	2.6700	2.6900	2.3950	2.5700	-1.154%	2,571,099	+49.416%
2026-03-31	3.0900	3.0950	2.5900	2.6000	-16.667%	2,427,858	+47.692%
2026-03-30	3.2700	3.3300	3.0600	3.1200	+1.961%	952,499	+23.077%
2026-03-27	3.0100	3.0900	2.9950	3.0600	+0.658%	931,744	+25.490%
2026-03-26	3.0200	3.1250	3.0000	3.0400	-1.299%	1,296,424	+26.316%
2026-03-25	2.7900	3.0950	2.7900	3.0800	+11.191%	1,746,487	+24.675%
2026-03-24	2.7400	2.8050	2.7250	2.7700	-0.360%	913,185	+38.628%
2026-03-23	2.6700	2.7900	2.6150	2.7800	+7.336%	1,172,819	+38.129%
2026-03-20	2.6500	2.6750	2.5600	2.5900	-2.264%	1,077,515	+48.263%
2026-03-19	2.7700	2.7950	2.6350	2.6500	-4.676%	820,246	+44.906%
2026-03-18	2.8700	2.8900	2.7700	2.7800	-4.138%	960,372	+38.129%
2026-03-17	2.6900	2.9200	2.6700	2.9000	+9.023%	1,305,293	+32.414%
2026-03-16	2.6800	2.7100	2.5600	2.6600	-0.375%	1,309,318	+44.361%
2026-03-13	2.7100	2.7650	2.6550	2.6700	-1.476%	1,155,749	+43.820%
2026-03-12	2.7800	2.9050	2.6900	2.7100	-4.577%	1,183,074	+41.697%
2026-03-11	2.9800	3.0250	2.8050	2.8400	-6.579%	1,867,301	+35.211%
2026-03-10	2.8000	3.1550	2.8000	3.0400	+8.185%	2,788,205	+26.316%
2026-03-09	2.8600	2.8890	2.7839	2.8100	-4.422%	1,398,101	+36.655%
2026-03-06	2.9200	2.9700	2.8250	2.9400	-2.970%	1,120,908	+30.612%
2026-03-05	3.0900	3.1800	2.9500	3.0300	-2.572%	940,261	+26.733%
2026-03-04	3.0300	3.2750	2.9900	3.1100	+3.667%	2,348,217	+23.473%
2026-03-03	2.7900	3.0150	2.7718	3.0000	+3.448%	2,771,885	+28.000%
2026-03-02	2.7000	2.9950	2.7000	2.9000	+4.317%	2,339,217	+32.414%
2026-02-27	2.9100	2.9400	2.7700	2.7800	-5.763%	2,202,498	+38.129%
2026-02-26	2.9700	3.0290	2.9000	2.9500	-1.338%	1,032,666	+30.169%
2026-02-25	2.9300	3.0000	2.8300	2.9900	+3.103%	1,022,129	+28.428%
2026-02-24	3.0500	3.0700	2.8800	2.9000	-5.229%	1,782,903	+32.414%
2026-02-23	3.2200	3.2300	3.0350	3.0600	-6.422%	1,105,097	+25.490%
2026-02-20	3.1300	3.2900	3.1300	3.2700	+4.140%	1,271,057	+17.431%
2026-02-19	3.1000	3.1750	3.0500	3.1400	-0.633%	1,047,246	+22.293%
2026-02-18	3.0800	3.2000	3.0100	3.1600	+3.607%	1,037,808	+21.519%
2026-02-17	3.0300	3.1450	2.9899	3.0500	+0.660%	1,094,882	+25.902%
2026-02-13	3.0100	3.1150	2.8000	3.0300	-0.329%	1,861,955	+26.733%
2026-02-12	3.2900	3.3200	3.0100	3.0400	-7.317%	1,041,696	+26.316%
2026-02-11	3.3900	3.4000	3.2200	3.2800	-2.381%	856,257	+17.073%
2026-02-10	3.2500	3.3850	3.2300	3.3600	+3.385%	687,992	+14.286%
2026-02-09	3.3800	3.3900	3.2400	3.2500	-3.846%	973,154	+18.154%
2026-02-06	3.3800	3.4200	3.3300	3.3800	+0.595%	2,187,637	+13.609%
2026-02-05	3.4400	3.4800	3.3050	3.3600	-2.326%	1,024,201	+14.286%
2026-02-04	3.3800	3.4700	3.2950	3.4400	+2.077%	1,341,623	+11.628%
2026-02-03	3.4700	3.4800	3.3000	3.3700	-3.438%	1,177,646	+13.947%
2026-02-02	3.5000	3.5800	3.4700	3.4900	0.000%	633,351	+10.029%
2026-01-30	3.5200	3.5700	3.4700	3.4900	-1.412%	994,194	+10.029%
2026-01-29	3.5000	3.5550	3.4250	3.5400	+0.568%	535,628	+8.475%
2026-01-28	3.5200	3.5800	3.4700	3.5200	+0.860%	947,228	+9.091%
2026-01-27	3.4500	3.5200	3.4050	3.4900	+0.576%	684,084	+10.029%
2026-01-26	3.5900	3.6100	3.4650	3.4700	-3.073%	452,510	+10.663%
2026-01-23	3.6300	3.6600	3.5600	3.5800	-1.648%	1,243,051	+7.263%
2026-01-22	3.5300	3.7300	3.5300	3.6400	+3.704%	984,672	+5.495%
2026-01-21	3.4200	3.5650	3.4000	3.5100	+3.235%	575,416	+9.402%
2026-01-20	3.4700	3.5300	3.3800	3.4000	-3.955%	671,366	+12.941%
2026-01-16	3.6100	3.6200	3.4850	3.5400	-1.667%	1,045,674	+8.475%
2026-01-15	3.5800	3.6800	3.5400	3.6000	+0.840%	1,288,500	+6.667%
2026-01-14	3.5400	3.5800	3.4900	3.5700	+1.133%	383,326	+7.563%
2026-01-13	3.8100	3.8350	3.5100	3.5300	-7.592%	622,115	+8.782%
2026-01-12	3.7600	3.8650	3.7400	3.8200	+0.526%	591,814	+0.524%
2026-01-09	3.8000	3.8350	3.6950	3.8000	0.000%	297,897	+1.053%
2026-01-08	3.7500	3.8900	3.7448	3.8000	+0.796%	364,276	+1.053%
2026-01-07	3.6400	3.7800	3.6000	3.7700	+3.571%	531,830	+1.857%
2026-01-06	3.6300	3.6700	3.5900	3.6400	-0.546%	527,321	+5.495%
2026-01-05	3.6100	3.7850	3.6100	3.6600	+1.105%	492,215	+4.918%
2026-01-02	3.6600	3.6900	3.6150	3.6200	-0.822%	901,815	+6.077%
2025-12-31	3.5700	3.6600	3.5700	3.6500	+2.241%	833,589	+5.205%
2025-12-30	3.6800	3.6950	3.5700	3.5700	-2.989%	744,970	+7.563%
2025-12-29	3.7000	3.7250	3.6700	3.6800	-0.809%	1,040,709	+4.348%
2025-12-26	3.6800	3.7300	3.6400	3.7100	0.000%	514,763	+3.504%
2025-12-24	3.6500	3.7350	3.6100	3.7100	+1.644%	327,252	+3.504%
2025-12-23	3.7800	3.8000	3.6350	3.6500	-3.439%	704,633	+5.205%
2025-12-22	3.8000	3.9850	3.7500	3.7800	-0.264%	926,889	+1.587%
2025-12-19	3.9100	3.9650	3.7500	3.7900	-3.069%	3,112,479	+1.319%
2025-12-18	3.8500	3.9750	3.8200	3.9100	+2.089%	1,417,510	-1.790%
2025-12-17	3.6900	3.8800	3.6700	3.8300	+3.794%	1,295,641	+0.261%
2025-12-16	3.3700	3.6900	3.3300	3.6900	+8.529%	1,884,028	+4.065%
2025-12-15	3.4800	3.4800	3.3600	3.4000	-1.449%	1,822,609	+12.941%
2025-12-12	3.5000	3.5200	3.3100	3.4500	-0.576%	1,929,745	+11.304%
2025-12-11	3.4300	3.4900	3.3450	3.4700	+1.462%	1,553,592	+10.663%
2025-12-10	3.5100	3.5600	3.3800	3.4200	-2.564%	1,060,608	+12.281%
2025-12-09	3.4200	3.5150	3.4000	3.5100	+2.933%	1,480,043	+9.402%
2025-12-08	3.5100	3.5100	3.3650	3.4100	-2.571%	2,417,131	+12.610%
2025-12-05	3.4800	3.5350	3.4500	3.5000	+0.575%	650,476	+9.714%
2025-12-04	3.5100	3.5400	3.4200	3.4800	-0.571%	615,369	+10.345%
2025-12-03	3.4000	3.5600	3.4000	3.5000	+2.639%	798,998	+9.714%
2025-12-02	3.3500	3.4600	3.3200	3.4100	+1.791%	1,319,477	+12.610%
2025-12-01	3.2900	3.4150	3.2600	3.3500	+0.904%	746,758	+14.627%
2025-11-28	3.3200	3.3900	3.2700	3.3200	+0.302%	672,646	+15.663%
2025-11-26	3.2900	3.3850	3.2900	3.3100	+0.303%	765,677	+16.012%
2025-11-25	3.1700	3.3400	3.1650	3.3000	+4.762%	827,881	+16.364%
2025-11-24	3.1400	3.1850	3.0700	3.1500	-0.316%	946,709	+21.905%
2025-11-21	3.0100	3.1850	2.9800	3.1600	+5.333%	1,342,963	+21.519%
2025-11-20	3.1100	3.1400	2.9750	3.0000	-2.280%	1,648,163	+28.000%
2025-11-19	3.3300	3.3300	3.0600	3.0700	-7.808%	1,388,682	+25.081%
2025-11-18	3.3500	3.3700	3.2450	3.3300	-0.893%	1,446,907	+15.315%
2025-11-17	3.5500	3.5500	3.3300	3.3600	-5.882%	1,830,031	+14.286%
2025-11-14	3.4800	3.6050	3.3800	3.5700	+2.000%	1,730,163	+7.563%
2025-11-13	3.5600	3.6450	3.4500	3.5000	-3.047%	1,642,862	+9.714%
2025-11-12	3.7500	3.8300	3.5750	3.6100	-4.749%	1,528,043	+6.371%
2025-11-11	3.5200	4.0000	3.2700	3.7900	+1.337%	1,471,124	+1.319%
2025-11-10	3.8700	3.8950	3.7000	3.7400	-1.579%	1,590,139	+2.674%
2025-11-07	3.8600	3.9150	3.7500	3.8000	-2.062%	1,868,590	+1.053%
2025-11-06	4.1900	4.2450	3.8600	3.8800	-8.274%	1,702,190	-1.031%
2025-11-05	4.1600	4.2500	4.1250	4.2300	+2.421%	1,549,163	-9.220%
2025-11-04	4.3300	4.3300	4.1200	4.1300	-4.839%	2,189,428	-7.022%
2025-11-03	4.2900	4.4100	4.1950	4.3400	+1.166%	2,509,843	-11.521%
2025-10-31	4.4400	4.5050	4.2500	4.2900	-3.378%	2,166,748	-10.490%
2025-10-30	4.8500	4.8700	4.4200	4.4400	-8.454%	1,337,054	-13.514%
2025-10-29	5.1500	5.1500	4.8200	4.8500	-6.731%	1,179,027	-20.825%
2025-10-28	5.0500	5.2500	4.9700	5.2000	+2.970%	842,065	-26.154%
2025-10-27	5.1400	5.1800	4.8750	5.0500	-0.786%	1,089,226	-23.960%
2025-10-24	4.5600	5.0900	4.5350	5.0900	+13.616%	1,774,621	-24.558%
2025-10-23	4.3800	4.5200	4.3000	4.4800	+2.283%	2,287,371	-14.286%
2025-10-22	4.4600	4.4800	4.3150	4.3800	-1.573%	1,246,554	-12.329%
2025-10-21	4.5100	4.5700	4.4400	4.4500	-1.330%	1,076,131	-13.708%
2025-10-20	4.6600	4.7450	4.4850	4.5100	-2.592%	898,857	-14.856%
2025-10-17	4.5300	4.6700	4.4645	4.6300	+1.313%	997,372	-17.063%
2025-10-16	4.7700	4.7950	4.5401	4.5700	-4.792%	1,080,662	-15.974%
2025-10-15	4.6900	4.8000	4.6500	4.8000	+3.672%	1,138,375	-20.000%
2025-10-14	4.6500	4.7400	4.5950	4.6300	-2.114%	1,281,717	-17.063%
2025-10-13	4.6700	4.7650	4.5600	4.7300	+3.050%	909,661	-18.816%
2025-10-10	4.8600	4.9000	4.5400	4.5900	-5.361%	1,036,293	-16.340%
2025-10-09	4.8300	4.9100	4.8000	4.8500	-0.206%	581,643	-20.825%
2025-10-08	4.9400	4.9600	4.8400	4.8600	-0.613%	855,540	-20.988%
2025-10-07	5.0300	5.0600	4.8900	4.8900	-1.807%	651,506	-21.472%
2025-10-06	5.3000	5.3000	4.9600	4.9800	-5.143%	609,335	-22.892%
2025-10-03	5.2300	5.3900	5.2150	5.2500	+0.191%	343,710	-26.857%
2025-10-02	5.2300	5.2750	5.1500	5.2400	0.000%	520,401	-26.718%
2025-10-01	5.1500	5.3000	5.1500	5.2400	+0.191%	753,026	-26.718%
2025-09-30	5.3200	5.3700	5.0700	5.2300	-1.692%	821,204	-26.577%
2025-09-29	5.2300	5.3300	5.0600	5.3200	+3.301%	719,736	-27.820%
2025-09-26	5.1300	5.2950	5.0765	5.1500	+0.586%	940,170	-25.437%
2025-09-25	5.2800	5.3250	5.0700	5.1200	-4.120%	641,559	-25.000%
2025-09-24	5.3900	5.4450	5.2950	5.3400	+0.188%	1,035,394	-28.090%
2025-09-23	5.7000	5.7500	5.2950	5.3300	-5.996%	647,935	-27.955%
2025-09-22	5.4500	5.7550	5.3800	5.6700	+4.037%	736,044	-32.275%
2025-09-19	5.7800	5.7800	5.4500	5.4500	-5.217%	1,299,419	-29.541%
2025-09-18	5.7100	5.8000	5.6600	5.7500	+1.770%	520,183	-33.217%
2025-09-17	5.7200	5.7700	5.5100	5.6500	-1.051%	1,471,280	-32.035%
2025-09-16	5.6500	5.7450	5.6300	5.7100	+0.883%	445,924	-32.750%
2025-09-15	5.8800	5.8950	5.5300	5.6600	-3.905%	1,060,081	-32.155%
2025-09-12	5.9200	5.9550	5.8000	5.8900	-0.507%	516,666	-34.805%
2025-09-11	5.7000	5.9300	5.7000	5.9200	+4.594%	688,551	-35.135%
2025-09-10	5.9500	5.9500	5.6200	5.6600	-5.034%	685,007	-32.155%
2025-09-09	5.9000	6.0000	5.8600	5.9600	+0.676%	463,231	-35.570%
2025-09-08	5.9100	5.9500	5.7500	5.9200	+0.680%	477,528	-35.135%
2025-09-05	5.7100	5.9000	5.6600	5.8800	+3.339%	457,157	-34.694%
2025-09-04	5.6100	5.7850	5.5200	5.6900	+1.607%	558,535	-32.513%
2025-09-03	5.6400	5.6950	5.5400	5.6000	-1.235%	902,054	-31.429%
2025-09-02	5.8000	5.8750	5.6300	5.6700	-4.223%	635,129	-32.275%
2025-08-29	5.9800	6.0550	5.8450	5.9200	-0.337%	705,289	-35.135%
2025-08-28	5.9300	5.9750	5.7950	5.9400	+1.020%	679,120	-35.354%
2025-08-27	5.8100	5.9250	5.8000	5.8800	+0.858%	980,875	-34.694%
2025-08-26	5.7200	5.8650	5.7000	5.8300	+1.745%	734,058	-34.134%
2025-08-25	5.6800	5.7700	5.5961	5.7300	+1.058%	578,548	-32.984%
2025-08-22	5.5100	5.7900	5.4800	5.6700	+3.846%	1,133,132	-32.275%
2025-08-21	5.5200	5.5200	5.0300	5.4600	-1.266%	642,792	-29.670%
2025-08-20	5.5500	5.5700	5.4450	5.5300	-1.073%	726,355	-30.561%
2025-08-19	5.5400	5.6150	5.4300	5.5900	+1.085%	790,273	-31.306%
2025-08-18	5.4600	5.6700	5.4400	5.5300	+1.842%	1,204,452	-30.561%
2025-08-15	5.5500	5.6400	5.1400	5.4300	-1.452%	1,251,206	-29.282%
2025-08-14	5.6300	5.6550	5.3900	5.5100	-3.333%	1,114,237	-30.309%
2025-08-13	5.4200	5.8600	5.4000	5.7000	+6.542%	2,451,987	-32.632%
2025-08-12	5.6100	5.6100	5.0050	5.3500	-0.187%	2,311,510	-28.224%
2025-08-11	5.2200	5.3800	5.2000	5.3600	+4.078%	828,844	-28.358%
2025-08-08	5.3200	5.4000	5.1350	5.1500	-3.195%	945,146	-25.437%
2025-08-07	5.3200	5.3700	5.1850	5.3200	+0.188%	1,200,033	-27.820%
2025-08-06	5.0100	5.3200	4.9900	5.3100	+6.627%	1,087,850	-27.684%
2025-08-05	4.9400	4.9900	4.8350	4.9800	+1.220%	507,427	-22.892%
2025-08-04	4.8600	4.9450	4.8100	4.9200	+1.863%	504,241	-21.951%
2025-08-01	4.8500	5.0000	4.7210	4.8300	-1.829%	997,329	-20.497%
2025-07-31	4.9100	5.0600	4.8900	4.9200	-1.205%	827,886	-21.951%
2025-07-30	5.0900	5.1950	4.9700	4.9800	-1.775%	771,770	-22.892%
2025-07-29	5.3800	5.4150	5.0650	5.0700	-5.056%	918,545	-24.260%
2025-07-28	5.3900	5.5450	5.3100	5.3400	-0.928%	1,597,647	-28.090%
2025-07-25	5.1700	5.4150	5.1050	5.3900	+4.457%	1,114,308	-28.757%
2025-07-24	5.2100	5.2350	5.1400	5.1600	-0.960%	485,090	-25.581%
2025-07-23	5.2400	5.3000	5.1350	5.2100	-0.573%	823,274	-26.296%
2025-07-22	5.0800	5.2500	5.0600	5.2400	+3.968%	740,133	-26.718%
2025-07-21	4.9300	5.1000	4.9000	5.0400	+2.648%	666,744	-23.810%
2025-07-18	5.0000	5.0300	4.9100	4.9100	-0.808%	930,527	-21.792%
2025-07-17	4.8500	4.9600	4.7900	4.9500	+2.697%	953,636	-22.424%
2025-07-16	4.7000	4.8200	4.6350	4.8200	+3.879%	931,351	-20.332%
2025-07-15	4.7800	4.8300	4.6400	4.6400	-3.132%	1,001,179	-17.241%
2025-07-14	4.8000	4.9600	4.7700	4.7900	0.000%	1,063,951	-19.833%
2025-07-11	4.8900	4.9350	4.7600	4.7900	-3.232%	930,486	-19.833%
2025-07-10	5.0800	5.1200	4.9200	4.9500	-2.174%	1,131,799	-22.424%
2025-07-09	5.0600	5.1100	4.9700	5.0600	+0.596%	712,283	-24.111%
2025-07-08	4.9100	5.1000	4.9050	5.0300	+3.074%	955,057	-23.658%
2025-07-07	4.9900	5.0100	4.8400	4.8800	-2.789%	1,187,168	-21.311%
2025-07-03	4.9700	5.0550	4.9400	5.0200	+2.449%	631,079	-23.506%
2025-07-02	4.9100	5.0300	4.8750	4.9000	+0.204%	2,854,331	-21.633%
2025-07-01	4.7900	5.0200	4.7900	4.8900	+1.452%	1,197,286	-21.472%
2025-06-30	4.8000	4.8550	4.7750	4.8200	+1.261%	944,663	-20.332%
2025-06-27	4.7900	4.8550	4.7400	4.7600	-0.210%	2,365,461	-19.328%
2025-06-26	4.6900	4.8000	4.6800	4.7700	+1.706%	1,488,311	-19.497%
2025-06-25	4.7800	4.8550	4.6450	4.6900	-1.883%	1,050,255	-18.124%
2025-06-24	4.6900	4.8599	4.6750	4.7800	+3.463%	1,848,897	-19.665%
2025-06-23	4.6300	4.6700	4.5450	4.6200	-0.216%	1,238,885	-16.883%
2025-06-20	4.6600	4.7000	4.5850	4.6300	+0.652%	1,723,854	-17.063%
2025-06-18	4.6000	4.7400	4.5900	4.6000	+0.218%	1,334,712	-16.522%
2025-06-17	4.5900	4.6800	4.5400	4.5900	-1.078%	1,014,078	-16.340%
2025-06-16	4.8100	4.9000	4.6100	4.6400	-2.929%	1,209,696	-17.241%
2025-06-13	4.9200	4.9899	4.7500	4.7800	-4.400%	2,056,246	-19.665%
2025-06-12	5.0900	5.1700	4.9800	5.0000	-2.913%	832,190	-23.200%
2025-06-11	5.3000	5.3600	5.1500	5.1500	-2.091%	1,066,729	-25.437%
2025-06-10	5.2400	5.3550	5.1700	5.2600	+0.574%	984,424	-26.996%
2025-06-09	5.2500	5.3000	5.2000	5.2300	+0.192%	963,117	-26.577%
2025-06-06	5.2100	5.2599	5.1600	5.2200	+1.359%	1,190,935	-26.437%
2025-06-05	5.0000	5.3000	4.9850	5.1500	+3.831%	1,692,953	-25.437%
2025-06-04	5.1200	5.2000	4.8550	4.9600	-2.935%	2,052,757	-22.581%
2025-06-03	4.9300	5.1250	4.8950	5.1100	+3.232%	1,770,669	-24.853%
2025-06-02	4.7600	4.9700	4.7600	4.9500	+2.911%	1,506,747	-22.424%
2025-05-30	4.7800	4.8750	4.6900	4.8100	+0.208%	3,342,568	-20.166%
2025-05-29	4.7600	4.8400	4.6400	4.8000	+0.629%	1,830,824	-20.000%
2025-05-28	4.5500	4.7850	4.5100	4.7700	+4.835%	1,504,498	-19.497%
2025-05-27	4.4300	4.5900	4.3800	4.5500	+5.081%	2,929,937	-15.604%
2025-05-23	4.4200	4.4900	4.2100	4.3300	-4.415%	2,454,292	-11.316%
2025-05-22	4.2700	4.5750	4.2100	4.5300	+5.104%	2,508,464	-15.232%
2025-05-21	4.3600	4.4600	4.2900	4.3100	-3.363%	2,711,984	-10.905%
2025-05-20	4.0700	4.4700	4.0600	4.4600	+8.252%	3,265,048	-13.901%
2025-05-19	4.1100	4.3000	4.0550	4.1200	+0.488%	3,043,302	-6.796%
2025-05-16	4.1500	4.3100	4.0050	4.1000	+6.771%	3,633,872	-6.341%
2025-05-15	4.1500	4.2200	3.7950	3.8400	-8.353%	3,282,979	0.000%
2025-05-14	3.9800	4.2700	3.7600	4.1900	+6.076%	3,376,261	-8.353%
2025-05-13	4.2300	4.4400	3.8550	3.9500	-2.228%	2,482,656	-2.785%
2025-05-12	4.1200	4.1900	3.9709	4.0400	+2.538%	2,143,313	-4.950%
2025-05-09	3.9200	4.0000	3.9100	3.9400	+0.254%	1,138,988	-2.538%
2025-05-08	3.8200	3.9900	3.7900	3.9300	+3.694%	1,470,257	-2.290%
2025-05-07	3.7600	3.8800	3.7400	3.7900	+2.156%	1,738,272	+1.319%
2025-05-06	3.7000	3.7600	3.5900	3.7100	-0.269%	1,768,897	+3.504%
2025-05-05	3.7400	3.8900	3.6650	3.7200	-1.587%	1,778,687	+3.226%
2025-05-02	3.7400	3.9350	3.7300	3.7800	+1.340%	4,283,653	+1.587%
2025-05-01	4.0500	4.0500	3.7050	3.7300	-6.750%	1,220,120	+2.949%
2025-04-30	4.0700	4.0700	3.8100	4.0000	-2.439%	2,854,542	-4.000%
2025-04-29	3.8700	4.1000	3.8700	4.1000	+6.771%	3,385,299	-6.341%
2025-04-28	4.1500	4.2760	3.8300	3.8400	-12.925%	3,985,446	0.000%
2025-04-25	4.3600	4.4200	4.2900	4.4100	+0.456%	590,473	-12.925%
2025-04-24	4.3900	4.4250	4.2900	4.3900	-0.454%	827,980	-12.528%
2025-04-23	4.4300	4.5700	4.3500	4.4100	+2.083%	984,478	-12.925%
2025-04-22	4.3900	4.4150	4.2400	4.3200	-0.917%	1,175,706	-11.111%
2025-04-21	4.4000	4.4200	4.2400	4.3600	-0.909%	1,288,195	-11.927%
2025-04-17	4.5900	4.6100	4.3550	4.4000	-4.348%	1,264,627	-12.727%
2025-04-16	4.4100	4.6100	4.3500	4.6000	+4.072%	1,324,382	-16.522%
2025-04-15	4.3600	4.4800	4.2850	4.4200	+1.144%	1,939,011	-13.122%
2025-04-14	4.6300	4.7100	4.3100	4.3700	-4.376%	920,571	-12.128%
2025-04-11	4.4600	4.7100	4.3850	4.5700	+1.556%	1,366,870	-15.974%
2025-04-10	5.1500	5.1500	4.4900	4.5000	-15.888%	1,245,681	-14.667%
2025-04-09	4.9500	5.3900	4.7500	5.3500	+7.430%	1,101,379	-28.224%
2025-04-08	5.3300	5.3500	4.8500	4.9800	-3.488%	2,876,755	-22.892%
2025-04-07	4.9100	5.2800	4.7400	5.1600	+0.978%	2,856,713	-25.581%
2025-04-04	5.1000	5.2800	4.8300	5.1100	-4.128%	3,760,282	-24.853%
2025-04-03	5.4900	5.5350	5.2500	5.3300	-7.626%	1,723,298	-27.955%
2025-04-02	5.5600	5.7900	5.5600	5.7700	+2.305%	5,149,406	-33.449%
2025-04-01	5.5300	5.6950	5.4200	5.6400	+1.257%	514,298	-31.915%
2025-03-31	5.4500	5.5800	5.3200	5.5700	+1.642%	1,063,793	-31.059%
2025-03-28	5.8900	5.8900	5.4600	5.4800	-7.432%	441,463	-29.927%
2025-03-27	5.8100	5.9550	5.7300	5.9200	+2.069%	1,245,723	-35.135%
2025-03-26	5.8900	5.9200	5.7350	5.8000	-1.024%	385,464	-33.793%
2025-03-25	5.8700	5.9000	5.7900	5.8600	-0.678%	477,524	-34.471%
2025-03-24	5.8400	5.9800	5.8300	5.9000	+2.787%	369,558	-34.915%
2025-03-21	5.6900	5.8050	5.6650	5.7400	-0.692%	689,726	-33.101%
2025-03-20	5.8100	5.9550	5.7650	5.7800	-1.701%	359,205	-33.564%
2025-03-19	5.7400	5.8950	5.6850	5.8800	+2.618%	559,924	-34.694%
2025-03-18	5.7500	5.7800	5.6550	5.7300	-1.036%	640,836	-32.984%
2025-03-17	5.6500	5.8250	5.6130	5.7900	+2.116%	513,342	-33.679%
2025-03-14	5.6100	5.7250	5.5100	5.6700	+2.347%	623,043	-32.275%
2025-03-13	5.7200	5.8450	5.3000	5.5400	-2.977%	1,080,835	-30.686%
2025-03-12	5.8300	5.8300	5.6300	5.7100	-0.523%	704,867	-32.750%
2025-03-11	5.7800	5.8250	5.6300	5.7400	-0.174%	1,125,450	-33.101%
2025-03-10	5.8300	5.9000	5.7000	5.7500	-2.044%	1,083,606	-33.217%
2025-03-07	5.9500	6.0600	5.8200	5.8700	-1.510%	1,299,907	-34.583%
2025-03-06	6.2500	6.2800	5.9500	5.9600	-4.640%	1,057,098	-35.570%
2025-03-05	6.0600	6.2700	5.9250	6.2500	+2.291%	1,206,981	-38.560%
2025-03-04	6.0000	6.9000	6.0000	6.1100	-14.185%	1,661,552	-37.152%
2025-03-03	7.2400	7.3800	7.1100	7.1200	-1.248%	785,621	-46.067%
2025-02-28	7.2100	7.2700	7.1050	7.2100	0.000%	1,320,089	-46.741%
2025-02-27	7.1500	7.2200	7.1200	7.2100	+0.418%	399,032	-46.741%
2025-02-26	7.1500	7.2900	7.1200	7.1800	+0.279%	481,840	-46.518%
2025-02-25	7.3000	7.3950	7.1500	7.1600	-1.648%	443,752	-46.369%
2025-02-24	7.2500	7.3000	7.1000	7.2800	+1.111%	717,905	-47.253%
2025-02-21	7.3300	7.3600	7.1350	7.2000	-1.099%	500,866	-46.667%
2025-02-20	7.3800	7.4100	7.2150	7.2800	-1.622%	360,803	-47.253%

.dark-mode .hmJv1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hmJv1H{ color: #333333; background-color: white; border: 2px solid #333333; }RPAYRepay Holdings Corporation Class A Common Stockstock NASDAQ

RPAY
Repay Holdings Corporation Class A Common Stock
stock NASDAQ