Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Paysafe Limited (PSFE.WS)
Paysafe Limited (PSFE.WS) Historical

PSFE.WS Paysafe Limited

0.03

0.0045 (17.65%)

Apr 18 2024 - Closed

Delayed by 15 minutes

PSFE.WS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	0.03	0.0045	17.65%	0.0274	0.0318	0.0262	70,104
Apr 17 2024	0.0255	-0.0017	-6.25%	0.0262	0.031	0.0245	27,493
Apr 16 2024	0.0272	-0.0028	-9.33%	0.0273	0.0302	0.0272	4,227
Apr 15 2024	0.03	-0.001	-3.23%	0.03	0.0301	0.0272	10,931
Apr 12 2024	0.031	-0.0014	-4.32%	0.0283	0.0348	0.0272	5,015
Apr 11 2024	0.0324	0.0064	24.62%	0.0261	0.0349	0.0261	44,631
Apr 10 2024	0.026	-0.0077	-22.85%	0.0304	0.0338	0.0258	65,400
Apr 09 2024	0.0337	-0.0012	-3.44%	0.03	0.0338	0.0245	70,407
Apr 08 2024	0.0349	0.0029	9.06%	0.035	0.035	0.027	15,923
Apr 05 2024	0.032	0.0059	22.61%	0.0319	0.032	0.02621	32,304
Apr 04 2024	0.0261	-0.0049	-15.81%	0.03	0.035	0.024	152,434
Apr 03 2024	0.031	0.0008	2.65%	0.027	0.031	0.027	25,254
Apr 02 2024	0.0302	0.0002	0.67%	0.029901	0.031	0.027	7,301
Apr 01 2024	0.03	-0.0015	-4.76%	0.027	0.03	0.027	3,183
Mar 28 2024	0.031499	-0.0019	-5.69%	0.0257	0.0328	0.0257	35,587
Mar 27 2024	0.033399	-0.0001	-0.30%	0.027	0.033399	0.027	76,383
Mar 26 2024	0.0335	0.0064	23.62%	0.027	0.0335	0.027	5,922
Mar 25 2024	0.0271	-0.0009	-3.21%	0.0271	0.0271	0.0271	6,686
Mar 22 2024	0.028	-0.0031	-9.97%	0.0264	0.035	0.0262	24,564
Mar 21 2024	0.0311	-0.0008	-2.51%	0.0264	0.037	0.0262	95,201
Mar 20 2024	0.0319	0.0029	10.00%	0.0255	0.035	0.025	59,397
Mar 19 2024	0.029	0.0006	2.11%	0.0298	0.032	0.027	5,388
Mar 18 2024	0.0284	0.002	7.58%	0.0255	0.039	0.0255	61,507
Mar 15 2024	0.0264	-0.0011	-4.00%	0.0264	0.0277	0.0264	12,623
Mar 14 2024	0.0275	-0.0023	-7.72%	0.0255	0.0287	0.0255	18,287
Mar 13 2024	0.0298	-0.0002	-0.67%	0.0256	0.0298	0.0256	4,572
Mar 12 2024	0.03	0.00	0.00%	0.029899	0.03	0.0262	24,322
Mar 11 2024	0.03	0.001	3.45%	0.0261	0.03	0.0261	7,651
Mar 08 2024	0.029	0.0034	13.28%	0.0255	0.03	0.0255	86,512
Mar 07 2024	0.0256	-0.0029	-10.18%	0.03	0.03	0.024	38,638
Mar 06 2024	0.0285	0.003	11.77%	0.0251	0.0288	0.0251	31,175
Mar 05 2024	0.0255	-0.0045	-15.00%	0.0257	0.02785	0.025	74,300
Mar 04 2024	0.03	0.00	0.00%	0.029	0.03	0.0256	47,584
Mar 01 2024	0.03	0.0015	5.26%	0.026201	0.03	0.0254	30,289
Feb 29 2024	0.0285	0.0004	1.42%	0.0282	0.03	0.0258	56,249
Feb 28 2024	0.0281	0.0003	1.08%	0.026	0.0282	0.02585	68,965
Feb 27 2024	0.0278	0.0018	6.92%	0.0263	0.0285	0.0263	30,488
Feb 26 2024	0.026	-0.0001	-0.38%	0.026	0.0279	0.0252	37,801
Feb 23 2024	0.0261	0.0002	0.78%	0.02655	0.02655	0.026	1,401
Feb 22 2024	0.025899	0.0006	2.37%	0.026	0.026	0.0251	18,903
Feb 21 2024	0.0253	-0.0032	-11.23%	0.0252	0.0285	0.025	57,388
Feb 20 2024	0.0285	-0.0001	-0.35%	0.028	0.0287	0.025	51,259
Feb 16 2024	0.0286	-0.0003	-1.04%	0.026	0.0289	0.026	6,844
Feb 15 2024	0.0289	0.0008	2.85%	0.0257	0.0294	0.0256	24,902
Feb 14 2024	0.0281	0.0021	8.08%	0.0278	0.0281	0.0255	13,825
Feb 13 2024	0.026	-0.0002	-0.76%	0.027001	0.0297	0.026	24,926
Feb 12 2024	0.0262	-0.0028	-9.66%	0.0262	0.03	0.0262	74,252
Feb 09 2024	0.029	0.001	3.57%	0.026899	0.029	0.026	17,641
Feb 08 2024	0.028	0.0009	3.32%	0.028	0.028	0.028	79,253
Feb 07 2024	0.0271	-0.0029	-9.67%	0.028	0.03	0.0253	79,220
Feb 06 2024	0.03	0.00	0.00%	0.0301	0.032	0.03	62,736
Feb 05 2024	0.03	-0.002	-6.25%	0.0321	0.0322	0.0271	17,971
Feb 02 2024	0.032	0.005	18.52%	0.027	0.032	0.027	34,604
Feb 01 2024	0.027	-0.004	-12.90%	0.0315	0.0331	0.027	81,309
Jan 31 2024	0.031	0.0011	3.68%	0.031	0.0325	0.03	31,131
Jan 30 2024	0.0299	-0.0017	-5.38%	0.032	0.032	0.0299	67,102
Jan 29 2024	0.0316	0.00	0.00%	0.03	0.0316	0.027	14,476
Jan 26 2024	0.0316	0.0006	1.94%	0.028801	0.0317	0.026	39,262
Jan 25 2024	0.031	0.0012	4.03%	0.028399	0.0311	0.0266	94,149
Jan 24 2024	0.0298	0.0008	2.76%	0.027	0.0298	0.027	8,301
Jan 23 2024	0.029	-0.0004	-1.36%	0.0298	0.0298	0.0263	51,527
Jan 22 2024	0.029399	-0.0004	-1.35%	0.0251	0.031499	0.0251	71,792

Delayed Upgrade Clock