CPI Card Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.47	13.66	13.48	13.47	-	-	1,055
Jan 27, 2026	13.59	13.74	13.40	13.47	13.47	-1.82%	22,040
Jan 26, 2026	13.68	13.80	13.51	13.72	13.72	-0.36%	23,179
Jan 23, 2026	14.52	14.52	13.66	13.77	13.77	-5.43%	21,595
Jan 22, 2026	13.63	14.61	13.22	14.56	14.56	7.10%	46,982
Jan 21, 2026	13.40	13.72	13.15	13.60	13.60	2.29%	28,742
Jan 20, 2026	13.39	13.49	13.25	13.29	13.29	-3.28%	35,074
Jan 16, 2026	14.00	14.25	13.66	13.74	13.74	-1.43%	21,057
Jan 15, 2026	13.85	14.25	13.85	13.94	13.94	1.60%	33,771
Jan 14, 2026	13.63	13.98	13.31	13.72	13.72	0.73%	39,853
Jan 13, 2026	13.79	14.06	13.53	13.62	13.62	-0.22%	21,739
Jan 12, 2026	13.70	13.90	13.20	13.65	13.65	-0.58%	43,604
Jan 9, 2026	13.88	14.06	13.69	13.73	13.73	-0.65%	17,009
Jan 8, 2026	13.71	14.11	13.71	13.82	13.82	0.36%	28,535
Jan 7, 2026	14.03	14.22	13.61	13.77	13.77	-1.99%	62,789
Jan 6, 2026	14.04	14.23	13.67	14.05	14.05	0.07%	40,543
Jan 5, 2026	14.30	14.59	13.99	14.04	14.04	-1.27%	31,175
Jan 2, 2026	14.74	14.83	14.22	14.22	14.22	-3.13%	18,943
Dec 31, 2025	14.48	14.70	14.36	14.68	14.68	-0.07%	27,250
Dec 30, 2025	15.01	15.36	14.69	14.69	14.69	-1.41%	45,022
Dec 29, 2025	15.14	15.25	14.60	14.90	14.90	-2.04%	43,263
Dec 26, 2025	15.11	15.35	14.91	15.21	15.21	0.13%	24,654
Dec 24, 2025	15.43	15.43	14.78	15.19	15.19	-2.13%	43,881
Dec 23, 2025	15.18	15.53	15.05	15.52	15.52	1.90%	32,684
Dec 22, 2025	15.79	16.03	15.02	15.23	15.23	-3.55%	49,367
Dec 19, 2025	15.90	16.19	15.70	15.79	15.79	-0.63%	40,265
Dec 18, 2025	16.32	16.35	15.81	15.89	15.89	-1.91%	21,687
Dec 17, 2025	16.59	16.59	16.07	16.20	16.20	-2.29%	21,754
Dec 16, 2025	16.25	17.47	15.83	16.58	16.58	0.91%	35,299
Dec 15, 2025	17.70	17.70	16.22	16.43	16.43	-7.02%	38,732
Dec 12, 2025	17.92	18.03	17.50	17.67	17.67	-1.78%	75,451
Dec 11, 2025	18.13	18.13	17.40	17.99	17.99	-1.15%	47,908
Dec 10, 2025	17.56	18.23	17.22	18.20	18.20	3.06%	116,509
Dec 9, 2025	17.06	17.88	17.01	17.66	17.66	4.13%	94,859
Dec 8, 2025	15.94	17.05	15.73	16.96	16.96	7.21%	115,525
Dec 5, 2025	14.33	15.89	14.33	15.82	15.82	10.78%	108,811
Dec 4, 2025	14.09	14.28	13.91	14.28	14.28	0.78%	50,200
Dec 3, 2025	13.80	14.36	13.70	14.17	14.17	3.81%	66,387
Dec 2, 2025	13.43	13.79	13.19	13.65	13.65	1.87%	42,843
Dec 1, 2025	13.38	13.49	13.03	13.40	13.40	-0.81%	35,231
Nov 28, 2025	13.68	13.79	13.39	13.51	13.51	-1.24%	15,204
Nov 26, 2025	13.23	13.79	12.85	13.68	13.68	3.87%	40,236
Nov 25, 2025	12.48	13.21	12.47	13.17	13.17	6.81%	52,000
Nov 24, 2025	12.17	12.34	12.08	12.33	12.33	2.15%	15,364
Nov 21, 2025	11.91	12.46	11.65	12.07	12.07	1.43%	42,670
Nov 20, 2025	12.21	12.39	11.76	11.90	11.90	-	68,284
Nov 19, 2025	12.59	12.59	11.64	11.90	11.90	-4.80%	87,865
Nov 18, 2025	12.30	12.77	12.08	12.50	12.50	2.04%	73,640
Nov 17, 2025	12.92	12.92	12.07	12.25	12.25	-6.13%	92,814
Nov 14, 2025	13.18	13.59	13.00	13.05	13.05	-1.73%	45,399