Paysafe Limited (PSFE.WS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 0.0219 | -0.0046 | -17.36 | 0.0219 | 0.0256 | 0.0219 | 4064 |
| 1726872000 | 0.0265 | 0.001101 | 4.33 | 0.025 | 0.026749 | 0.0218 | 55961 |
| 1726785600 | 0.025399 | 0.001399 | 5.83 | 0.0219 | 0.0254999 | 0.0218 | 4821 |
| 1726699200 | 0.024 | 0.001 | 4.35 | 0.0244799 | 0.025 | 0.0213 | 102417 |
| 1726612800 | 0.023 | -0.000499 | -2.12 | 0.022 | 0.0248999 | 0.0214999 | 9082 |
| 1726526400 | 0.023499 | -0.001401 | -5.63 | 0.024 | 0.0241 | 0.021 | 158817 |
| 1726267200 | 0.0248999 | -0.0006 | -2.35 | 0.024 | 0.025 | 0.024 | 8196 |
| 1726180800 | 0.0254999 | 0 | 0.00 | 0.023501 | 0.0254999 | 0.023501 | 3101 |
| 1726094400 | 0.0254999 | 0.0012009 | 4.94 | 0.021121 | 0.0254999 | 0.0211 | 17282 |
| 1726008000 | 0.024299 | -0.000691 | -2.77 | 0.0214 | 0.024299 | 0.0211 | 2700 |
| 1725921600 | 0.0249899 | 9.0E-5 | 0.36 | 0.025 | 0.025 | 0.0211 | 3193 |
| 1725662400 | 0.0248999 | 0 | 0.00 | 0.0248999 | 0.0248999 | 0.0248999 | 0 |
| 1725576000 | 0.0248999 | 9.0E-7 | 0.00 | 0.023001 | 0.025 | 0.023 | 31069 |
| 1725489600 | 0.024899 | -9.0E-7 | -0.00 | 0.021 | 0.024899 | 0.021 | 2799 |
| 1725403200 | 0.0248999 | -0.0001 | -0.40 | 0.0245 | 0.025 | 0.02104 | 26825 |
| 1725057600 | 0.025 | 0.001 | 4.17 | 0.021 | 0.0284 | 0.021 | 144671 |
| 1724971200 | 0.024 | -0.0009 | -3.61 | 0.024899 | 0.025 | 0.021 | 94044 |
| 1724884800 | 0.0248999 | 0.0013999 | 5.96 | 0.021 | 0.025 | 0.021 | 161480 |
| 1724798400 | 0.0235 | 0.0001 | 0.43 | 0.0228 | 0.0235 | 0.0221 | 9068 |
| 1724712000 | 0.0234 | -9.9E-5 | -0.42 | 0.02285 | 0.0235 | 0.022 | 185788 |
| 1724452800 | 0.023499 | 0.000499 | 2.17 | 0.0235 | 0.0235 | 0.0214999 | 2487 |
| 1724366400 | 0.023 | -0.0005 | -2.13 | 0.023 | 0.023 | 0.023 | 131 |
| 1724280000 | 0.0235 | -0.0001 | -0.42 | 0.0211 | 0.0236 | 0.0211 | 2390 |
| 1724193600 | 0.0236 | 0.0001 | 0.43 | 0.0235 | 0.0237 | 0.0225 | 26007 |
| 1724107200 | 0.0235 | -0.0003 | -1.26 | 0.0211 | 0.0235 | 0.0211 | 2505 |
| 1723848000 | 0.0238 | 0.0012 | 5.31 | 0.0226 | 0.025 | 0.0226 | 7100 |
| 1723761600 | 0.0226 | -0.0023 | -9.24 | 0.0225 | 0.0248999 | 0.0225 | 30469 |
| 1723675200 | 0.0248999 | 0.0001999 | 0.81 | 0.0244 | 0.025 | 0.021601 | 83530 |
| 1723588800 | 0.0247 | 0.0008 | 3.35 | 0.02285 | 0.0247 | 0.021101 | 50229 |
| 1723502400 | 0.0239 | 0.001601 | 7.18 | 0.0201 | 0.0239 | 0.0201 | 23389 |
| 1723243200 | 0.022299 | 0 | 0.00 | 0.0205 | 0.022299 | 0.0205 | 7160 |
| 1723156800 | 0.022299 | -0.000101 | -0.45 | 0.02 | 0.0224 | 0.02 | 17418 |
| 1723070400 | 0.0224 | -0.001 | -4.27 | 0.02 | 0.0224 | 0.02 | 468 |
| 1722984000 | 0.0234 | 0.0019001 | 8.84 | 0.019 | 0.0235 | 0.019 | 3362 |
| 1722897600 | 0.0214999 | 0 | 0.00 | 0.0212 | 0.022 | 0.019 | 44005 |
| 1722638400 | 0.0214999 | -0.0001 | -0.46 | 0.0214999 | 0.025 | 0.0214999 | 10980 |
| 1722552000 | 0.0216 | -0.0032 | -12.90 | 0.021701 | 0.021701 | 0.0216 | 3104 |
| 1722465600 | 0.0248 | -0.0002 | -0.80 | 0.0248 | 0.0248 | 0.0185 | 103705 |
| 1722379200 | 0.025 | 0.000101 | 0.41 | 0.0216 | 0.025 | 0.0214999 | 103882 |
| 1722292800 | 0.024899 | 0 | 0.00 | 0.0245 | 0.024899 | 0.0245 | 516 |
| 1722033600 | 0.024899 | 0 | 0.00 | 0.0213 | 0.025 | 0.0212 | 31320 |
| 1721947200 | 0.024899 | -9.0E-7 | -0.00 | 0.025 | 0.025 | 0.0212 | 2179 |
| 1721860800 | 0.0248999 | 0 | 0.00 | 0.021 | 0.024901 | 0.021 | 64813 |
| 1721774400 | 0.0248999 | -0.0001 | -0.40 | 0.022 | 0.0248999 | 0.0201 | 28094 |
| 1721688000 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721428800 | 0.025 | -0.003 | -10.71 | 0.025 | 0.025 | 0.025 | 13445 |
| 1721342400 | 0.028 | 0.0011 | 4.09 | 0.0201 | 0.028 | 0.0201 | 8891 |
| 1721256000 | 0.0269 | -0.0008 | -2.89 | 0.024 | 0.027 | 0.021 | 58400 |
| 1721169600 | 0.0277 | 0.0058 | 26.48 | 0.02 | 0.028 | 0.02 | 112579 |
| 1721083200 | 0.0219 | -0.0006 | -2.67 | 0.0201 | 0.022 | 0.0189 | 98412 |
| 1720824000 | 0.0225 | 0.0001 | 0.45 | 0.0201 | 0.0225 | 0.0201 | 11740 |
| 1720737600 | 0.0224 | -0.0011 | -4.68 | 0.0213 | 0.0225 | 0.0201 | 10962 |
| 1720651200 | 0.0235 | -0.001 | -4.08 | 0.02 | 0.0236 | 0.02 | 9819 |
| 1720564800 | 0.0245 | 0.0035 | 16.67 | 0.022 | 0.0245 | 0.02 | 34405 |
| 1720478400 | 0.021 | -0.003199 | -13.22 | 0.0219 | 0.0219 | 0.021 | 8978 |
| 1720219200 | 0.0241989 | -0.000801 | -3.20 | 0.0213 | 0.0243 | 0.021 | 19024 |
| 1720040640 | 0.025 | 0.002504 | 11.13 | 0.0231999 | 0.0254999 | 0.0208 | 20934 |
| 1719960000 | 0.022496 | -0.001005 | -4.28 | 0.024 | 0.0298 | 0.0208999 | 74704 |
| 1719873600 | 0.023501 | -0.000349 | -1.46 | 0.0238 | 0.0238 | 0.0231 | 441 |
| 1719614400 | 0.02385 | 0.00175 | 7.92 | 0.02 | 0.02555 | 0.02 | 214130 |
| 1719528000 | 0.0221 | 0.0014 | 6.76 | 0.019 | 0.024 | 0.019 | 19940 |
| 1719441600 | 0.0207 | -0.0003 | -1.43 | 0.021 | 0.024 | 0.0207 | 8939 |
| 1719355200 | 0.021 | -0.0004 | -1.87 | 0.0214 | 0.023 | 0.0185 | 154188 |
| 1719268800 | 0.0214 | 0.0007 | 3.38 | 0.0207 | 0.0245 | 0.0207 | 83497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
