$RPAY: Repay Holdings Corporation - Class A Common Stock
2025-06-11 RPAY 2025-06-11 09:02:02 5.35 5.27 0.57% RPAY 2025-06-11 10:02:51 5.30 5.29 0.96% RPAY 2025-06-11 11:02:02 5.34 5.33 1.72% RPAY 2025-06-11 12:02:44 5.30 5.29 0.96% RPAY 2025-06-11 13:02:01 5.30 5.29 0.76% RPAY 2025-06-11 14:02:45 5.26 5.25 0.00% RPAY 2025-06-11 15:02:00 5.21 5.20 -0.76% RPAY 2025-06-11 16:02:43 5.23 4.84 -1.91% RPAY 2025-06-11 17:01:55 5.23 4.84 -1.90% RPAY 2025-06-11 20:02:40 0.00 0.00 -1.90% 2025-06-12 RPAY 2025-06-12 05:02:04 5.91 4.46 -1.90% RPAY 2025-06-12 06:02:51 5.59 4.46 -1.90% RPAY 2025-06-12 07:02:04 5.59 4.66 -1.90% RPAY 2025-06-12 08:02:52 5.14 4.66 -1.90% RPAY 2025-06-12 09:02:04 5.15 5.09 -1.90% RPAY 2025-06-12 10:02:48 5.10 5.09 -0.76% RPAY 2025-06-12 11:02:02 5.17 5.16 0.38% RPAY 2025-06-12 12:02:50 5.14 5.13 -0.19% RPAY 2025-06-12 13:02:00 5.11 5.09 -0.76% RPAY 2025-06-12 14:02:45 5.10 5.09 -0.76% RPAY 2025-06-12 15:02:01 5.06 5.05 -1.52% RPAY 2025-06-12 16:02:41 5.00 0.00 -2.85% RPAY 2025-06-12 17:02:01 5.00 4.53 -2.91% RPAY 2025-06-12 18:02:44 5.74 4.53 -3.11% RPAY 2025-06-12 19:01:55 5.42 4.53 -3.11% RPAY 2025-06-12 20:02:42 0.00 0.00 -3.11% 2025-06-13 RPAY 2025-06-13 06:25:33 5.57 4.30 -3.11% RPAY 2025-06-13 07:24:32 4.97 4.91 -3.11% RPAY 2025-06-13 08:24:40 4.99 4.87 -3.11% RPAY 2025-06-13 12:02:45 4.89 4.88 -2.33% RPAY 2025-06-13 14:02:49 4.86 4.84 -2.52% RPAY 2025-06-13 15:02:04 4.78 4.76 -4.08% RPAY 2025-06-13 16:02:51 5.20 4.70 -4.08% RPAY 2025-06-13 17:00:31 8-K Sec report https://www.sec.gov/Archives/edgar/data/1720592/000095017025086343/0000950170-25-086343-index.htm 8-K - Repay Holdings Corp (0001720592) (Filer) RPAY 2025-06-13 17:01:59 5.20 4.70 -4.20% RPAY 2025-06-13 20:02:49 0.00 0.00 -4.20% 2025-06-16 RPAY 2025-06-16 05:02:04 5.48 4.38 -4.20% RPAY 2025-06-16 06:02:45 5.48 3.52 -4.20% RPAY 2025-06-16 07:02:04 5.48 4.30 -4.20% RPAY 2025-06-16 08:02:47 5.64 4.30 -4.20% RPAY 2025-06-16 09:02:04 5.64 4.36 -4.20% RPAY 2025-06-16 10:02:55 4.83 4.80 0.80% RPAY 2025-06-16 11:02:01 4.79 4.78 0.20% RPAY 2025-06-16 12:02:46 4.66 4.65 -2.40% RPAY 2025-06-16 13:02:03 4.63 4.62 -3.00% RPAY 2025-06-16 14:02:48 4.64 4.63 -2.80% RPAY 2025-06-16 15:02:01 4.66 4.65 -2.40% RPAY 2025-06-16 16:02:46 5.33 3.80 -2.80% RPAY 2025-06-16 17:01:57 5.16 4.24 -2.93% RPAY 2025-06-16 20:02:40 0.00 0.00 -2.93% 2025-06-17 RPAY 2025-06-17 05:02:29 5.25 3.99 -2.93% RPAY 2025-06-17 07:02:02 5.16 4.16 -2.93% RPAY 2025-06-17 08:02:44 4.68 4.59 -2.93% RPAY 2025-06-17 09:01:55 4.63 4.20 -2.93% RPAY 2025-06-17 10:02:45 4.64 4.63 0.00% RPAY 2025-06-17 11:01:58 4.65 4.63 0.00% RPAY 2025-06-17 12:02:47 4.62 4.61 -0.21% RPAY 2025-06-17 13:02:01 4.66 4.65 0.63% RPAY 2025-06-17 15:02:04 4.65 4.63 0.42% RPAY 2025-06-17 16:02:42 0.00 4.57 -0.84% RPAY 2025-06-17 17:01:56 5.16 4.17 -0.86% RPAY 2025-06-17 20:02:45 0.00 0.00 -0.86% 2025-06-18 RPAY 2025-06-18 05:02:07 5.23 4.00 -0.86% RPAY 2025-06-18 07:02:05 5.16 4.16 -0.86% RPAY 2025-06-18 09:02:04 5.50 4.16 -0.86% RPAY 2025-06-18 10:02:47 4.70 4.67 2.37% RPAY 2025-06-18 11:02:07 4.68 4.67 1.94% RPAY 2025-06-18 12:02:43 4.66 4.65 1.72% RPAY 2025-06-18 13:02:01 4.71 4.70 2.80% RPAY 2025-06-18 14:02:47 4.64 4.63 1.08% RPAY 2025-06-18 15:02:07 4.61 4.59 0.65% RPAY 2025-06-18 16:02:52 4.61 0.00 0.43% RPAY 2025-06-18 17:02:01 4.61 4.16 0.44% RPAY 2025-06-18 18:02:42 4.75 4.16 0.44% RPAY 2025-06-18 20:02:47 0.00 0.00 0.44% 2025-06-20 RPAY 2025-06-20 05:01:55 5.23 4.00 0.44% RPAY 2025-06-20 07:02:03 4.74 4.16 0.44% RPAY 2025-06-20 09:01:58 4.74 4.21 0.44% RPAY 2025-06-20 10:02:48 4.70 4.69 2.40% RPAY 2025-06-20 11:02:01 4.61 4.59 0.44% RPAY 2025-06-20 12:02:43 4.63 4.62 0.87% RPAY 2025-06-20 13:01:58 4.62 4.61 0.44% RPAY 2025-06-20 14:02:48 4.65 4.63 1.31% RPAY 2025-06-20 15:01:58 4.65 4.63 1.09% RPAY 2025-06-20 16:15:13 4.74 0.00 0.87% RPAY 2025-06-20 17:14:43 4.74 4.16 0.87% RPAY 2025-06-20 20:02:41 0.00 0.00 0.87% 2025-06-23 RPAY 2025-06-23 05:01:57 5.26 4.05 0.87% RPAY 2025-06-23 07:01:58 5.13 4.50 0.87% RPAY 2025-06-23 09:10:40 4.64 4.59 0.87% RPAY 2025-06-23 10:04:45 4.64 4.63 0.22% RPAY 2025-06-23 11:02:32 4.61 4.59 -0.22% RPAY 2025-06-23 12:02:09 4.60 4.59 -0.87% RPAY 2025-06-23 13:02:32 4.57 4.55 -1.09% RPAY 2025-06-23 14:02:14 4.62 4.61 0.00% RPAY 2025-06-23 15:02:30 4.64 4.63 0.00% RPAY 2025-06-23 16:02:12 4.75 4.50 0.00% RPAY 2025-06-23 20:02:07 0.00 0.00 0.00% 2025-06-24 RPAY 2025-06-24 05:02:03 5.42 4.08 0.00% RPAY 2025-06-24 07:02:11 5.13 4.21 0.00% RPAY 2025-06-24 08:02:42 5.13 4.63 0.00% RPAY 2025-06-24 09:02:03 4.71 4.63 0.00% RPAY 2025-06-24 10:02:41 4.72 4.71 1.94% RPAY 2025-06-24 11:02:06 4.77 4.75 3.46% RPAY 2025-06-24 12:02:41 4.74 4.71 2.59% RPAY 2025-06-24 13:02:14 4.76 4.75 3.02% RPAY 2025-06-24 14:02:42 4.81 4.80 4.32% RPAY 2025-06-24 15:02:04 4.85 4.84 5.18% RPAY 2025-06-24 16:02:45 5.78 4.63 3.67% RPAY 2025-06-24 17:02:08 5.34 4.63 3.68% RPAY 2025-06-24 18:02:42 5.34 4.75 3.68% RPAY 2025-06-24 20:02:35 0.00 0.00 3.68% 2025-06-25 RPAY 2025-06-25 05:02:07 7.66 4.38 3.68% RPAY 2025-06-25 07:02:03 5.34 4.38 3.68% RPAY 2025-06-25 08:02:42 4.84 4.38 3.68% RPAY 2025-06-25 09:02:07 4.85 4.38 3.68% RPAY 2025-06-25 10:02:48 4.74 4.71 -0.87% RPAY 2025-06-25 11:02:10 4.70 4.67 -1.73% RPAY 2025-06-25 12:02:47 4.74 4.73 -0.87% RPAY 2025-06-25 13:02:08 4.70 4.67 -1.73% RPAY 2025-06-25 15:02:05 4.70 4.69 -1.73% RPAY 2025-06-25 16:02:41 6.00 4.40 -1.73% RPAY 2025-06-25 17:02:06 5.18 4.40 -1.67% RPAY 2025-06-25 20:02:37 0.00 0.00 -1.67% 2025-06-26 RPAY 2025-06-26 05:02:08 5.34 4.03 -1.67% RPAY 2025-06-26 07:02:10 5.18 4.24 -1.67% RPAY 2025-06-26 08:02:42 4.77 4.69 -1.67% RPAY 2025-06-26 09:02:09 4.74 4.67 -1.67% RPAY 2025-06-26 10:02:43 4.74 4.73 1.05% RPAY 2025-06-26 11:02:04 4.76 4.75 1.46% RPAY 2025-06-26 12:02:44 4.74 4.71 1.05% RPAY 2025-06-26 13:02:09 4.74 4.73 1.05% RPAY 2025-06-26 14:02:42 4.75 4.74 1.26% RPAY 2025-06-26 15:02:04 4.77 4.75 1.88% RPAY 2025-06-26 16:02:39 4.80 0.00 1.88% RPAY 2025-06-26 17:02:02 4.80 4.24 1.92% RPAY 2025-06-26 20:02:41 0.00 0.00 1.92% 2025-06-27 RPAY 2025-06-27 05:00:48 5.42 4.17 1.92% RPAY 2025-06-27 08:00:56 4.82 4.76 1.92% RPAY 2025-06-27 09:00:43 4.81 4.73 1.92% RPAY 2025-06-27 10:00:51 4.83 4.82 1.49% RPAY 2025-06-27 11:00:43 4.84 4.83 1.49% RPAY 2025-06-27 12:00:50 4.84 4.83 1.71% RPAY 2025-06-27 13:00:42 4.81 4.80 0.85% RPAY 2025-06-27 14:00:49 4.80 4.79 0.85% RPAY 2025-06-27 15:00:53 4.76 4.75 0.00% RPAY 2025-06-27 16:00:49 4.77 4.75 0.21% RPAY 2025-06-27 17:00:41 4.89 4.28 0.00% RPAY 2025-06-27 21:00:41 0.00 0.00 0.00% 2025-06-28 RPAY 2025-06-28 04:20:33 Repay Holdings: Undervalued With Upcoming Growth Surge 2025-06-30 RPAY 2025-06-30 05:00:46 5.30 4.37 0.00% RPAY 2025-06-30 06:00:47 5.30 4.17 0.00% RPAY 2025-06-30 08:00:50 5.30 4.76 0.00% RPAY 2025-06-30 09:00:46 4.83 4.37 0.00% RPAY 2025-06-30 10:00:48 4.80 4.79 1.05% RPAY 2025-06-30 11:00:44 4.82 4.80 1.47% RPAY 2025-06-30 12:00:46 4.79 4.78 0.84% RPAY 2025-06-30 13:00:45 4.82 4.80 1.47% RPAY 2025-06-30 14:00:55 4.84 4.83 1.68% RPAY 2025-06-30 15:00:44 4.85 4.84 2.10% RPAY 2025-06-30 16:00:55 4.84 4.83 1.89% RPAY 2025-06-30 17:00:47 5.34 4.28 1.47% RPAY 2025-06-30 21:00:40 0.00 0.00 1.47% 2025-07-01 RPAY 2025-07-01 05:00:46 5.44 4.21 1.47% RPAY 2025-07-01 08:00:52 5.34 4.28 1.47% RPAY 2025-07-01 09:00:46 4.81 4.74 1.47% RPAY 2025-07-01 10:00:45 4.85 4.84 0.42% RPAY 2025-07-01 11:00:45 4.90 4.88 1.89% RPAY 2025-07-01 12:00:47 4.99 4.98 3.57% RPAY 2025-07-01 13:00:46 4.91 4.90 1.89% RPAY 2025-07-01 14:00:57 4.95 4.94 2.73% RPAY 2025-07-01 15:00:47 4.93 4.92 2.31% RPAY 2025-07-01 16:00:49 4.90 4.88 1.89% RPAY 2025-07-01 17:00:48 5.29 4.44 1.45% RPAY 2025-07-01 21:00:42 0.00 0.00 1.45% 2025-07-02 RPAY 2025-07-02 05:00:47 5.57 4.30 1.45% RPAY 2025-07-02 08:00:51 4.93 4.87 1.45% RPAY 2025-07-02 09:00:46 4.91 4.86 1.45% RPAY 2025-07-02 10:00:50 4.91 4.90 0.41% RPAY 2025-07-02 11:00:42 4.97 4.96 1.87% RPAY 2025-07-02 13:00:46 4.92 4.91 0.83% RPAY 2025-07-02 14:00:56 4.95 4.94 1.45% RPAY 2025-07-02 15:00:43 4.99 4.98 2.28% RPAY 2025-07-02 16:00:50 4.95 4.92 1.04% RPAY 2025-07-02 17:00:50 4.95 4.38 1.43% RPAY 2025-07-02 18:00:51 5.64 4.38 1.43% RPAY 2025-07-02 19:00:49 5.54 4.38 2.25% RPAY 2025-07-02 21:00:54 0.00 0.00 2.25% 2025-07-03 RPAY 2025-07-03 05:00:48 5.54 4.32 2.25% RPAY 2025-07-03 08:00:58 5.42 4.38 2.25% RPAY 2025-07-03 09:00:50 5.00 4.38 2.25% RPAY 2025-07-03 10:00:52 4.99 4.96 1.84% RPAY 2025-07-03 11:00:49 5.02 5.00 2.25% RPAY 2025-07-03 12:00:51 5.04 5.03 2.86% RPAY 2025-07-03 13:00:45 5.03 5.01 2.66% RPAY 2025-07-03 14:00:46 5.50 4.55 2.65% RPAY 2025-07-03 15:00:47 0.00 0.00 2.65% RPAY 2025-07-03 17:00:46 5.63 4.45 2.65% RPAY 2025-07-03 18:00:49 0.00 0.00 2.65% 2025-07-07 RPAY 2025-07-07 05:00:55 5.03 4.38 2.65% RPAY 2025-07-07 08:00:51 5.03 4.99 2.65% RPAY 2025-07-07 09:00:55 5.03 4.38 2.65% RPAY 2025-07-07 10:00:56 4.95 4.92 -1.22% RPAY 2025-07-07 11:00:56 4.89 4.88 -2.45% RPAY 2025-07-07 12:00:49 4.86 4.84 -3.06% RPAY 2025-07-07 13:00:42 4.85 4.84 -3.27% RPAY 2025-07-07 14:00:50 4.92 4.91 -1.84% RPAY 2025-07-07 15:00:40 4.95 4.92 -1.43% RPAY 2025-07-07 16:00:50 4.89 4.88 -2.45% RPAY 2025-07-07 17:00:49 5.03 4.38 -2.59% RPAY 2025-07-07 21:00:43 0.00 0.00 -2.59% 2025-07-08 RPAY 2025-07-08 05:00:53 5.52 4.30 -2.59% RPAY 2025-07-08 08:00:48 4.92 4.86 -2.59% RPAY 2025-07-08 10:00:47 5.01 4.99 2.39% RPAY 2025-07-08 11:00:43 5.08 5.07 4.18% RPAY 2025-07-08 13:00:46 5.03 5.01 2.99% RPAY 2025-07-08 14:00:49 5.01 5.00 2.59% RPAY 2025-07-08 16:00:53 5.05 5.04 3.39% RPAY 2025-07-08 17:00:53 5.00 4.44 3.28% RPAY 2025-07-08 21:00:49 0.00 0.00 3.28% 2025-07-09 RPAY 2025-07-09 05:00:47 5.68 4.42 3.28% RPAY 2025-07-09 07:00:50 5.06 4.42 3.28% RPAY 2025-07-09 09:00:46 5.06 4.44 3.28% RPAY 2025-07-09 10:00:51 5.08 5.07 1.02% RPAY 2025-07-09 11:00:46 4.99 4.98 -0.82% RPAY 2025-07-09 12:00:51 5.00 4.99 -0.82% RPAY 2025-07-09 13:00:46 5.03 5.01 0.00% RPAY 2025-07-09 14:00:51 5.04 5.03 0.20% RPAY 2025-07-09 15:00:44 5.04 5.03 0.00% RPAY 2025-07-09 16:00:54 5.08 5.07 1.02% RPAY 2025-07-09 17:00:48 5.12 5.05 0.80% RPAY 2025-07-09 18:00:49 5.55 5.05 0.80% RPAY 2025-07-09 19:00:43 5.55 4.44 0.80% RPAY 2025-07-09 21:00:46 0.00 0.00 0.80% 2025-07-10 RPAY 2025-07-10 05:00:57 5.69 4.44 0.80% RPAY 2025-07-10 07:00:49 5.69 4.63 0.80% RPAY 2025-07-10 08:00:54 5.11 5.05 0.80% RPAY 2025-07-10 09:00:53 5.12 4.63 0.80% RPAY 2025-07-10 10:00:52 5.06 5.04 0.00% RPAY 2025-07-10 11:00:47 5.07 5.05 0.20% RPAY 2025-07-10 12:00:45 5.05 5.04 0.00% RPAY 2025-07-10 13:00:46 5.04 5.03 -0.40% RPAY 2025-07-10 14:00:51 5.02 5.00 -0.60% RPAY 2025-07-10 15:00:47 4.99 4.96 -1.39% RPAY 2025-07-10 16:00:53 4.96 4.95 -1.79% RPAY 2025-07-10 17:00:50 5.41 4.44 -1.98% RPAY 2025-07-10 20:00:50 5.55 4.50 -1.98% RPAY 2025-07-10 21:00:47 0.00 0.00 -1.98% 2025-07-11 RPAY 2025-07-11 05:02:11 5.54 4.33 -1.98% RPAY 2025-07-11 07:02:02 5.37 4.44 -1.98% RPAY 2025-07-11 08:02:50 4.95 4.86 -1.98%