Paymentus Holdings, Inc.（PAY）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	32.50	32.57	31.05	31.54	-1.84%	555,100
2026-10-15	30.70	32.19	30.70	32.13	+4.97%	969,800
2026-10-14	31.37	31.49	29.94	30.61	-3.95%	772,500
2026-10-13	31.53	32.49	31.53	31.87	+0.44%	554,000
2026-10-12	31.94	32.15	31.68	31.73	-0.47%	467,600
2026-10-09	31.91	32.31	31.57	31.88	-0.13%	423,900
2026-10-08	31.08	31.94	30.80	31.92	+1.92%	1,015,300
2026-10-07	31.58	31.89	31.25	31.32	-1.23%	778,800
2026-10-06	31.65	32.41	31.27	31.71	+0.28%	974,000
2026-10-05	30.88	31.79	30.88	31.62	+2.56%	966,900
2026-10-02	30.53	31.52	30.28	30.83	+0.06%	1,176,000
2026-10-01	30.92	31.29	30.10	30.81	+0.55%	1,115,900
2026-09-30	29.54	30.92	29.54	30.64	+2.13%	1,311,700
2026-09-29	29.74	30.09	29.37	30.00	+0.27%	855,136
2026-09-28	29.91	30.07	29.45	29.92	-0.83%	733,075
2026-09-25	30.52	30.83	30.13	30.17	-2.52%	969,900
2026-09-24	30.00	31.00	29.28	30.95	+3.34%	2,894,700
2026-09-23	32.27	32.57	29.65	29.95	-7.28%	2,948,900
2026-09-22	34.99	35.18	32.16	32.30	-6.38%	1,486,700
2026-09-21	35.13	35.33	34.47	34.50	-1.54%	592,600
2026-09-18	36.01	36.06	34.62	35.04	-3.02%	1,354,500
2026-09-17	37.39	37.41	36.02	36.13	-1.39%	821,800
2026-09-16	35.83	37.23	35.67	36.64	+1.75%	1,363,100
2026-09-15	36.53	37.45	35.61	36.01	-2.89%	648,600
2026-09-14	36.67	37.91	36.67	37.08	+1.92%	1,050,200
2026-09-11	36.49	36.89	35.59	36.38	+0.28%	741,000
2026-09-10	34.95	36.49	34.95	36.28	+2.98%	786,900
2026-09-09	35.68	36.19	34.77	35.23	-1.18%	457,400
2026-09-08	36.00	36.41	35.01	35.65	-1.49%	757,230
2026-09-04	36.14	36.67	35.75	36.19	-1.58%	895,600
2026-09-03	36.80	37.25	35.62	36.77	+1.35%	1,203,100
2026-09-02	34.84	36.64	34.65	36.28	+3.27%	1,980,500
2026-09-01	35.25	35.93	34.97	35.13	-1.32%	1,136,200
2026-08-31	35.68	35.96	34.86	35.60	-1.08%	1,063,000
2026-08-28	35.66	36.66	35.19	35.99	+1.07%	1,131,300
2026-08-27	38.73	39.26	35.36	35.61	-9.69%	2,488,500
2026-08-26	38.96	39.55	38.76	39.43	+0.23%	467,800
2026-08-25	39.13	39.63	37.81	39.34	-1.50%	1,022,582
2026-08-24	40.10	40.60	39.77	39.94	-0.15%	966,258
2026-08-21	38.28	40.46	37.70	40.00	+4.11%	1,484,100
2026-08-20	39.47	39.97	38.41	38.42	-2.91%	1,023,100
2026-08-19	38.24	39.57	38.10	39.57	+3.26%	1,451,800
2026-08-18	40.69	40.69	38.32	38.32	-5.76%	1,944,300
2026-08-17	41.42	41.88	40.56	40.66	-2.87%	521,500
2026-08-14	42.17	42.50	40.80	41.86	-0.78%	577,800
2026-08-13	40.79	42.77	40.44	42.19	+4.53%	922,600
2026-08-12	40.61	40.90	39.45	40.36	-0.62%	730,400
2026-08-11	38.41	40.82	38.25	40.61	+4.15%	996,300
2026-08-10	38.24	39.68	38.15	38.99	+1.09%	421,600
2026-08-07	40.00	40.44	38.15	38.57	-3.86%	705,300
2026-08-06	39.60	40.71	38.68	40.12	+0.30%	828,500
2026-08-05	43.13	43.68	39.52	40.00	-10.31%	2,766,900
2026-08-04	40.48	45.31	37.24	44.60	+29.20%	4,597,500
2026-08-03	34.30	35.85	33.95	34.52	+1.23%	1,347,200
2026-07-31	34.08	34.80	32.41	34.10	-2.21%	1,570,800
2026-07-30	34.94	36.26	34.14	34.87	-4.99%	1,890,000
2026-07-29	34.02	36.72	33.91	36.70	+7.50%	1,361,600
2026-07-28	31.78	34.31	31.71	34.14	+8.45%	1,329,000
2026-07-27	29.33	31.58	29.02	31.48	+9.04%	1,102,400
2026-07-24	29.09	29.28	28.68	28.87	+0.38%	446,000
2026-07-23	28.82	29.14	28.18	28.76	-1.00%	739,900
2026-07-22	29.77	29.90	28.77	29.05	-1.92%	1,100,600
2026-07-21	29.17	29.86	28.75	29.62	-0.17%	482,797
2026-07-20	29.45	30.28	29.01	29.67	-0.37%	646,241
2026-07-17	29.05	29.86	28.71	29.78	+0.47%	708,500
2026-07-16	29.35	30.03	29.29	29.64	+2.21%	797,400
2026-07-15	28.67	29.53	28.33	29.00	+2.55%	760,400
2026-07-14	28.30	29.04	28.27	28.28	-2.28%	910,900
2026-07-13	28.56	29.29	28.45	28.94	+2.52%	812,800
2026-07-10	27.97	29.39	27.97	28.23	-0.14%	1,369,300
2026-07-09	28.21	28.32	27.01	28.27	+0.89%	862,700
2026-07-08	28.10	28.35	27.46	28.02	-1.72%	1,048,700
2026-07-07	28.44	28.92	28.10	28.51	+1.28%	1,297,500
2026-07-06	26.84	28.27	26.77	28.15	+4.03%	879,900
2026-07-02	25.63	27.11	25.63	27.06	+6.49%	1,134,000
2026-07-01	24.73	25.84	24.55	25.41	+5.17%	1,133,800
2026-06-30	23.99	24.64	23.72	24.16	+0.62%	1,177,300
2026-06-29	23.30	24.41	23.25	24.01	+2.48%	1,337,700
2026-06-26	21.25	23.50	21.24	23.43	+10.16%	11,410,000
2026-06-25	21.65	21.98	21.08	21.27	-2.12%	876,200
2026-06-24	20.67	21.83	20.67	21.73	+5.69%	794,900
2026-06-23	20.21	20.60	20.14	20.56	+1.73%	998,300
2026-06-22	20.89	21.39	20.11	20.21	-4.08%	709,200
2026-06-18	20.91	21.31	20.65	21.07	+0.62%	1,113,700
2026-06-17	21.74	22.24	20.75	20.94	-4.12%	906,600
2026-06-16	21.58	22.25	21.44	21.84	+2.82%	792,000
2026-06-15	21.25	21.71	20.87	21.24	+0.57%	950,200
2026-06-12	20.78	21.27	20.50	21.12	+2.08%	725,400
2026-06-11	20.82	21.04	20.39	20.69	-1.48%	628,800
2026-06-10	20.96	21.37	20.68	21.00	-0.52%	791,700
2026-06-09	20.35	21.33	20.33	21.11	+2.83%	1,243,900
2026-06-08	20.77	21.09	20.44	20.53	-1.77%	709,600
2026-06-05	21.28	21.38	20.52	20.90	-1.28%	1,174,100
2026-06-04	21.47	21.68	21.07	21.17	+0.28%	709,700
2026-06-03	22.00	22.27	20.73	21.11	-5.55%	1,043,900
2026-06-02	24.00	24.00	21.82	22.35	-7.87%	1,239,300
2026-06-01	23.73	24.38	23.52	24.26	+3.28%	1,340,100
2026-05-29	23.57	23.57	22.98	23.49	+1.03%	900,600
2026-05-28	23.19	23.60	22.95	23.25	-0.17%	1,243,200
2026-05-27	23.12	23.96	22.84	23.29	+0.22%	485,400
2026-05-26	23.24	23.68	23.04	23.24	-0.90%	578,600
2026-05-22	23.48	24.01	23.16	23.45	-0.13%	741,100
2026-05-21	24.11	24.27	23.13	23.48	-3.89%	932,100
2026-05-20	24.01	24.60	23.45	24.43	+1.20%	647,800
2026-05-19	24.64	24.82	23.79	24.14	-1.19%	761,800
2026-05-18	24.25	24.94	24.10	24.43	+0.62%	598,400
2026-05-15	24.92	25.05	24.19	24.28	-2.18%	473,300
2026-05-14	24.75	25.36	24.27	24.82	+0.65%	629,000
2026-05-13	26.17	26.39	24.66	24.66	-7.08%	564,400
2026-05-12	26.67	26.87	25.71	26.54	-0.49%	687,500
2026-05-11	26.43	27.54	26.00	26.67	+0.11%	876,100
2026-05-08	27.55	27.55	26.59	26.64	-4.34%	307,900
2026-05-07	27.32	28.11	27.32	27.85	+2.58%	430,200
2026-05-06	26.38	28.07	26.20	27.15	+2.92%	728,200
2026-05-05	32.53	32.53	25.75	26.38	-7.83%	1,718,700
2026-05-04	27.76	28.95	27.39	28.62	+3.10%	730,500
2026-05-01	28.38	28.95	27.74	27.76	-1.03%	591,600
2026-04-30	27.64	28.21	27.52	28.05	+0.29%	350,900
2026-04-29	27.79	28.36	27.79	27.97	-0.11%	386,000
2026-04-28	27.97	28.26	27.72	28.00	+0.97%	279,800
2026-04-27	27.10	28.06	27.05	27.73	+1.76%	374,200
2026-04-24	26.98	27.44	26.65	27.25	+0.96%	831,100
2026-04-23	28.62	28.62	26.73	26.99	-6.90%	390,800
2026-04-22	28.78	29.21	28.47	28.99	+1.33%	279,400
2026-04-21	29.11	29.77	28.47	28.61	-1.24%	465,000
2026-04-20	28.59	29.19	28.43	28.97	+1.33%	319,000
2026-04-17	28.26	28.72	28.11	28.59	+2.18%	434,000
2026-04-16	27.42	28.14	27.23	27.98	+3.02%	356,100
2026-04-15	25.79	27.22	25.79	27.16	+5.56%	388,200
2026-04-14	25.69	26.28	25.52	25.73	+0.55%	233,600
2026-04-13	24.26	25.84	24.26	25.59	+5.05%	497,300
2026-04-10	24.84	24.89	24.13	24.36	-2.40%	278,500
2026-04-09	24.79	25.06	24.20	24.96	+0.08%	400,000
2026-04-08	25.61	26.00	24.78	24.94	+0.28%	484,100
2026-04-07	25.03	25.47	24.77	24.87	-1.89%	386,589
2026-04-06	25.00	25.99	24.87	25.35	+0.48%	311,987
2026-04-02	24.48	25.59	24.07	25.23	+1.57%	270,300
2026-04-01	25.55	25.90	24.66	24.84	-2.20%	435,700
2026-03-31	24.99	25.53	24.63	25.40	+3.00%	379,500
2026-03-30	24.48	25.00	24.37	24.66	+0.65%	351,100
2026-03-27	24.87	25.19	24.44	24.50	-2.62%	510,200
2026-03-26	25.03	25.98	25.00	25.16	+0.24%	292,200
2026-03-25	25.46	25.64	24.72	25.10	+0.08%	395,600
2026-03-24	24.78	25.54	24.44	25.08	+0.24%	476,200
2026-03-23	24.59	25.20	24.24	25.02	+2.88%	623,600
2026-03-20	24.09	24.64	23.57	24.32	+0.16%	632,300
2026-03-19	24.70	25.13	24.09	24.28	-2.22%	644,100
2026-03-18	24.89	25.44	24.65	24.83	-1.04%	647,000
2026-03-17	24.80	25.66	24.20	25.09	+2.12%	361,900
2026-03-16	24.44	24.96	24.32	24.57	+0.74%	659,400
2026-03-13	24.18	24.78	24.06	24.39	+1.12%	666,600
2026-03-12	25.47	26.24	24.11	24.12	-5.45%	569,600
2026-03-11	26.09	26.69	25.30	25.51	-1.96%	584,800
2026-03-10	25.82	26.17	25.18	26.02	+0.93%	714,610
2026-03-09	25.51	25.81	24.77	25.78	-0.23%	577,105
2026-03-06	25.42	25.89	24.86	25.84	+1.37%	537,600
2026-03-05	25.39	25.87	25.11	25.49	+0.59%	641,700
2026-03-04	25.66	25.89	25.30	25.34	-1.13%	729,400
2026-03-03	24.19	25.68	23.98	25.63	+3.60%	774,200
2026-03-02	24.09	25.00	23.62	24.74	+1.10%	908,600
2026-02-27	24.24	25.00	23.90	24.47	-1.45%	1,023,800
2026-02-26	24.49	25.06	24.21	24.83	+2.69%	841,700
2026-02-25	24.78	24.99	22.89	24.18	-1.99%	1,159,000
2026-02-24	22.02	24.75	22.02	24.67	+1.11%	2,872,700
2026-02-23	25.45	25.57	23.77	24.40	-5.86%	2,373,100
2026-02-20	25.42	26.20	24.94	25.92	+6.01%	1,213,900
2026-02-19	24.17	24.75	23.91	24.45	+0.16%	451,300
2026-02-18	23.69	24.58	23.69	24.41	+4.01%	505,400
2026-02-17	22.98	23.85	22.78	23.47	+1.60%	1,156,100
2026-02-13	23.40	23.79	22.97	23.10	-0.39%	729,500
2026-02-12	24.60	24.72	22.88	23.19	-5.46%	936,200
2026-02-11	25.00	25.00	24.25	24.53	-2.93%	864,000
2026-02-10	25.12	25.65	25.00	25.27	+1.77%	470,500
2026-02-09	24.73	25.19	24.58	24.83	+0.08%	584,500
2026-02-06	24.71	25.09	24.32	24.81	+1.81%	803,200
2026-02-05	24.95	25.50	24.04	24.37	-3.02%	409,300
2026-02-04	24.50	25.44	23.82	25.13	+2.15%	1,021,600
2026-02-03	26.77	27.04	24.56	24.60	-9.49%	1,007,000
2026-02-02	26.61	27.39	26.37	27.18	+1.68%	572,600
2026-01-30	27.31	27.65	26.66	26.73	-2.73%	513,100
2026-01-29	28.18	28.54	27.18	27.48	-3.21%	703,000
2026-01-28	29.49	29.49	28.07	28.39	-3.57%	529,800
2026-01-27	29.62	29.81	29.14	29.44	-0.41%	535,300
2026-01-26	29.55	30.00	29.50	29.56	+0.00%	267,200
2026-01-23	29.41	29.68	29.04	29.56	+0.24%	350,400
2026-01-22	29.17	29.77	29.17	29.49	+2.01%	454,700
2026-01-21	28.70	29.26	28.55	28.91	+1.76%	606,700
2026-01-20	28.60	29.25	28.22	28.41	-2.37%	477,700
2026-01-16	29.24	29.24	28.64	29.10	-0.72%	376,300
2026-01-15	29.74	29.91	29.09	29.31	-0.85%	538,600
2026-01-14	29.75	30.30	29.35	29.56	-0.61%	604,700
2026-01-13	30.09	30.18	28.95	29.74	-1.03%	670,500
2026-01-12	30.25	30.39	29.88	30.05	-0.89%	529,300
2026-01-09	30.46	30.75	30.01	30.32	-0.36%	719,600
2026-01-08	30.00	30.53	29.89	30.43	+0.60%	635,100
2026-01-07	30.29	31.02	29.99	30.25	+0.13%	557,600
2026-01-06	29.78	30.28	29.39	30.21	+2.16%	776,600
2026-01-05	28.63	29.93	28.62	29.57	+3.86%	869,500
2026-01-02	31.43	31.52	28.21	28.47	-9.88%	1,435,600
2025-12-31	31.31	31.66	30.96	31.59	+0.77%	896,100
2025-12-30	31.60	31.68	31.35	31.35	-1.69%	830,600
2025-12-29	31.28	31.91	30.95	31.89	+1.30%	1,493,600
2025-12-26	31.52	31.78	31.27	31.48	-0.44%	696,000
2025-12-24	30.94	31.63	30.94	31.62	+1.05%	344,300
2025-12-23	31.13	31.35	30.71	31.29	+0.51%	544,300
2025-12-22	30.11	31.35	30.04	31.13	+3.42%	846,200
2025-12-19	30.12	30.74	29.84	30.10	-0.59%	1,610,400
2025-12-18	30.45	31.00	29.93	30.28	+0.97%	1,530,000
2025-12-17	30.71	31.07	29.58	29.99	-2.50%	788,700
2025-12-16	30.36	30.82	30.35	30.76	+1.72%	954,700
2025-12-15	32.02	32.15	30.17	30.24	-5.50%	900,600
2025-12-12	32.97	33.17	31.81	32.00	-2.79%	877,300
2025-12-11	34.08	34.45	32.58	32.92	-5.46%	1,009,200
2025-12-10	34.77	35.26	34.06	34.82	-0.66%	495,000
2025-12-09	35.09	36.17	34.96	35.05	-0.03%	339,100
2025-12-08	35.37	35.69	34.93	35.06	-0.37%	435,300
2025-12-05	36.22	36.96	35.17	35.19	-3.59%	417,200
2025-12-04	35.00	36.68	34.84	36.50	+4.76%	822,400
2025-12-03	34.65	35.10	34.51	34.84	+0.46%	396,100
2025-12-02	34.62	35.16	34.26	34.68	+0.43%	510,200
2025-12-01	34.50	35.18	34.25	34.53	-0.55%	322,100
2025-11-28	34.50	35.02	34.37	34.72	+1.52%	280,800
2025-11-26	34.47	34.77	34.09	34.20	-0.23%	436,400
2025-11-25	33.00	34.36	33.00	34.28	+3.63%	588,500
2025-11-24	33.31	33.41	32.67	33.08	-0.99%	688,700
2025-11-21	32.59	33.42	31.99	33.41	+2.33%	590,800
2025-11-20	35.08	35.16	32.42	32.65	-5.85%	843,700
2025-11-19	34.65	34.86	33.72	34.68	+0.29%	755,600
2025-11-18	36.32	36.44	34.10	34.58	-6.13%	922,400
2025-11-17	37.65	37.96	36.83	36.84	-2.28%	529,400
2025-11-14	37.15	38.21	36.67	37.70	+0.35%	830,200
2025-11-13	36.51	37.58	36.10	37.57	+2.15%	830,400
2025-11-12	38.05	38.25	36.75	36.78	-2.52%	598,000
2025-11-11	37.97	38.02	37.45	37.73	-0.16%	480,100
2025-11-10	37.50	38.04	36.94	37.79	+0.88%	796,100
2025-11-07	36.49	37.57	35.99	37.46	+3.65%	891,700
2025-11-06	35.59	36.61	34.79	36.14	+1.89%	918,400
2025-11-05	35.69	35.98	34.54	35.47	-1.75%	1,053,000
2025-11-04	33.67	36.27	33.02	36.10	+26.18%	2,681,800
2025-11-03	28.66	29.00	27.93	28.61	+0.03%	1,233,100
2025-10-31	28.60	29.07	28.07	28.60	+0.32%	738,500
2025-10-30	29.42	29.74	28.40	28.51	-3.09%	492,600
2025-10-29	30.35	30.44	29.30	29.42	-4.01%	623,100
2025-10-28	31.30	31.52	30.31	30.65	-2.33%	616,100
2025-10-27	31.65	31.78	31.23	31.38	+0.58%	433,400
2025-10-24	31.03	31.66	30.92	31.20	+1.33%	430,800
2025-10-23	30.40	30.89	30.20	30.79	+1.89%	536,500
2025-10-22	29.96	30.73	29.86	30.22	+0.43%	552,900
2025-10-21	29.25	30.66	29.23	30.09	+2.28%	575,900
2025-10-20	29.50	30.07	29.34	29.42	+0.31%	486,800

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：11月（+21.36%）。最弱月份：9月（-15.67%）。基於2年每日數據（2025–2026）。

1月-4.10%
2月-11.92%
3月-0.31%
4月+16.13%
5月-0.61%
6月-8.98%
7月+10.39%
8月+20.37%
9月-15.67%
10月-6.69%
11月+21.36%
12月-8.51%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Paymentus Holdings, Inc.（PAY）最新收盤價是多少？

2026-10-16 收於 31.54，來自Closelook數據湖的每日價格紀錄。

PAY 的52週最高價和最低價是多少？

過去52週最高 45.31、最低 20.11（截至 2026-10-16）。

Paymentus Holdings, Inc. 歷史上最強和最弱的月份是哪個？

歷史上，PAY 最強的日曆月份是11月（平均 +21.36%），最弱的是9月（平均 -15.67%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的449根日K線計算。