NASDAQ · RPAY

Repay Holdings Corporation

Technology · Software - Infrastructure

$4.40

Down-$0.16 (-3.51%)

Updated Nov 8, 2026, 9:06 PM

SID Score

6.2/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · RPAY

RPAY price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

RPAY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$4.56	$4.655	$4.355	$4.40	526.46K
Nov 5, 2026	$4.77	$4.805	$4.45	$4.56	715.42K
Nov 4, 2026	$4.59	$4.79	$4.59	$4.75	413.45K
Nov 3, 2026	$4.70	$4.74	$4.51	$4.52	357.84K
Nov 2, 2026	$4.60	$4.76	$4.56	$4.70	536.62K
Oct 30, 2026	$4.43	$4.60	$4.37	$4.58	298.15K
Oct 29, 2026	$4.42	$4.535	$4.28	$4.42	509.75K
Oct 28, 2026	$4.29	$4.45	$4.185	$4.42	554.82K
Oct 27, 2026	$4.25	$4.30	$4.1001	$4.29	404.94K
Oct 26, 2026	$4.36	$4.36	$4.16	$4.21	317.02K
Oct 23, 2026	$4.28	$4.365	$4.23	$4.36	406.19K
Oct 22, 2026	$4.15	$4.35	$4.15	$4.33	430.32K
Oct 21, 2026	$4.06	$4.21	$4.06	$4.16	360.96K
Oct 20, 2026	$4.18	$4.18	$4.055	$4.07	355.66K
Oct 19, 2026	$4.07	$4.20	$4.015	$4.15	523.42K
Oct 16, 2026	$4.17	$4.17	$3.93	$4.03	365.45K
Oct 15, 2026	$4.04	$4.24	$4.02	$4.19	438.27K
Oct 14, 2026	$3.88	$4.00	$3.83	$4.00	374.14K
Oct 13, 2026	$3.84	$4.005	$3.835	$3.95	394.72K
Oct 12, 2026	$3.86	$3.89	$3.775	$3.82	238.28K