PSFE

Paysafe Historical Data

PSFE Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 3.62 0.18 5.23% 3.42 3.64 3.37 11,305,933
Dec 01 2021 3.44 -0.19 -5.23% 3.66 3.74 3.40 14,548,496
Nov 30 2021 3.63 -0.15 -3.97% 3.75 3.83 3.485 17,280,505
Nov 29 2021 3.78 -0.11 -2.83% 3.90 3.94 3.70 11,966,524
Nov 26 2021 3.89 0.00 +0.00% 3.88 3.96 3.80 0
Nov 26 2021 3.89 -0.05 -1.27% 3.88 3.96 3.80 7,804,773
Nov 25 2021 3.94 0.00 +0.00% 3.83 4.01 3.7601 0
Nov 24 2021 3.94 0.06 1.55% 3.83 4.01 3.7601 9,847,667
Nov 23 2021 3.88 -0.10 -2.51% 3.93 3.97 3.79 21,498,111
Nov 22 2021 3.98 0.08 2.05% 3.93 4.09 3.69 23,528,215
Nov 19 2021 3.90 -0.10 -2.5% 3.97 4.05 3.855 16,667,399
Nov 18 2021 4.00 -0.31 -7.19% 4.23 4.26 3.93 31,426,812
Nov 17 2021 4.31 0.00 +0.00% 4.37 4.39 4.17 0
Nov 17 2021 4.31 -0.12 -2.71% 4.37 4.39 4.17 21,896,170
Nov 16 2021 4.43 -0.08 -1.77% 4.49 4.50 4.27 24,622,679
Nov 15 2021 4.51 0.01 0.22% 4.40 4.53 4.28 30,492,722
Nov 12 2021 4.50 0.26 6.13% 4.32 4.54 4.16 79,840,715
Nov 11 2021 4.24 -3.03 -41.68% 4.98 5.02 4.11 256,662,835
Nov 10 2021 7.27 -0.37 -4.84% 7.62 7.64 7.23 11,810,066
Nov 09 2021 7.64 -0.30 -3.78% 8.00 8.01 7.51 9,008,365
Nov 08 2021 7.94 0.51 6.86% 7.57 8.02 7.5562 10,668,175
Nov 05 2021 7.43 0.00 +0.00% 7.60 7.74 7.40 0
Nov 05 2021 7.43 -0.10 -1.33% 7.60 7.74 7.40 8,993,534
Nov 04 2021 7.53 -0.20 -2.59% 7.76 7.84 7.47 8,238,843
Nov 03 2021 7.73 0.01 0.13% 7.72 7.95 7.69 5,802,707
Nov 02 2021 7.72 -0.24 -3.02% 8.00 8.00 7.69 4,990,634
Nov 01 2021 7.96 0.16 2.05% 7.83 8.045 7.82 4,364,263
Oct 29 2021 7.80 0.27 3.59% 7.49 7.87 7.49 6,805,531
Oct 28 2021 7.53 0.17 2.31% 7.37 7.62 7.36 4,373,841
Oct 27 2021 7.36 -0.19 -2.52% 7.59 7.73 7.36 5,623,957
Oct 26 2021 7.55 0.01 0.13% 7.59 7.81 7.55 6,395,163
Oct 25 2021 7.54 -0.56 -6.91% 7.75 7.8599 7.52 11,546,050
Oct 22 2021 8.10 -0.17 -2.06% 8.18 8.2469 7.98 5,694,509
Oct 21 2021 8.27 0.24 2.99% 8.07 8.46 8.07 6,868,718
Oct 20 2021 8.03 -0.07 -0.86% 8.21 8.35 8.02 5,362,885
Oct 19 2021 8.10 0.39 5.06% 7.80 8.25 7.77 6,965,763
Oct 18 2021 7.71 -0.09 -1.15% 7.71 7.97 7.61 4,952,701
Oct 15 2021 7.80 -0.10 -1.27% 8.00 8.07 7.80 5,680,791
Oct 14 2021 7.90 0.53 7.19% 7.50 7.99 7.46 16,603,139
Oct 13 2021 7.37 0.34 4.84% 7.05 7.37 6.98 9,610,197
Oct 12 2021 7.03 0.12 1.74% 6.93 7.14 6.93 4,919,115
Oct 11 2021 6.91 -0.13 -1.85% 7.01 7.25 6.90 5,092,379
Oct 08 2021 7.04 -0.23 -3.16% 7.28 7.33 7.04 5,273,373
Oct 07 2021 7.27 0.08 1.11% 7.25 7.50 7.20 6,964,215
Oct 06 2021 7.19 -0.03 -0.42% 7.12 7.22 7.045 7,179,363
Oct 05 2021 7.22 0.02 0.28% 7.27 7.34 7.125 5,431,695
Oct 04 2021 7.20 -0.48 -6.25% 7.61 7.63 7.16 8,160,801
Oct 01 2021 7.68 -0.07 -0.9% 7.76 7.79 7.48 6,399,519
Sep 30 2021 7.75 0.19 2.51% 7.68 7.7914 7.59 5,485,791
Sep 29 2021 7.56 -0.21 -2.7% 7.77 7.81 7.56 5,676,230
Sep 28 2021 7.77 -0.18 -2.26% 7.88 7.98 7.75 5,488,258
Sep 27 2021 7.95 -0.13 -1.61% 8.05 8.075 7.895 5,069,836
Sep 24 2021 8.08 -0.18 -2.18% 8.14 8.18 8.045 3,238,261
Sep 23 2021 8.26 0.24 2.99% 8.07 8.335 8.03 5,988,839
Sep 22 2021 8.02 0.18 2.3% 7.91 8.10 7.8735 6,523,905
Sep 21 2021 7.84 -0.16 -2.0% 8.02 8.07 7.77 7,276,593
Sep 20 2021 8.00 -0.18 -2.2% 7.98 8.17 7.86 8,154,892
Sep 17 2021 8.18 -0.07 -0.85% 8.30 8.34 8.14 11,748,548
Sep 16 2021 8.25 -0.07 -0.84% 8.27 8.38 8.21 4,159,363
Sep 15 2021 8.32 0.09 1.09% 8.22 8.36 8.15 5,205,784
Sep 14 2021 8.23 -0.23 -2.72% 8.49 8.50 8.14 7,059,877
Sep 13 2021 8.46 -0.08 -0.94% 8.65 8.74 8.36 6,626,295
Sep 10 2021 8.54 -0.32 -3.61% 8.92 8.95 8.53 6,095,862
Sep 09 2021 8.86 -0.08 -0.89% 8.84 9.07 8.81 2,839,827
Sep 08 2021 8.94 0.07 0.79% 8.89 9.04 8.77 4,604,967
Sep 07 2021 8.87 -0.37 -4.0% 9.29 9.36 8.86 6,871,399


Your Recent History
NYSE
PSFE
Paysafe
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.