CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
21.05
+0.50 (2.43%)
At close: Jul 25, 2025, 4:00 PM
21.00
-0.05 (-0.24%)
After-hours: Jul 25, 2025, 4:11 PM EDT

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202520.7921.0620.0721.0021.002.19%19,715
Jul 24, 202521.2921.2920.5520.5520.55-3.48%22,528
Jul 23, 202521.0321.3820.7621.2921.291.53%12,885
Jul 22, 202521.0621.1620.7520.9720.970.58%24,665
Jul 21, 202521.7321.7320.8120.8520.85-3.29%20,817
Jul 18, 202522.0322.0321.2921.5621.56-1.10%43,254
Jul 17, 202521.8622.2021.5721.8021.800.05%54,508
Jul 16, 202521.6521.8621.1921.7921.790.79%48,726
Jul 15, 202522.0522.2321.3721.6221.62-1.68%40,854
Jul 14, 202522.1422.1421.4621.9921.99-0.68%47,581
Jul 11, 202523.0023.0022.0722.1422.14-3.74%56,610
Jul 10, 202522.6823.4122.6823.0023.000.83%29,869
Jul 9, 202523.3023.3022.6822.8122.81-1.34%45,582
Jul 8, 202524.0024.0023.0023.1223.12-4.86%60,076
Jul 7, 202524.8425.5024.0924.3024.30-3.23%62,469
Jul 3, 202524.4525.3724.4525.1125.112.78%16,710
Jul 2, 202523.9924.4623.9024.4324.431.92%60,840
Jul 1, 202523.5124.4223.5123.9723.971.05%44,890
Jun 30, 202523.3323.8223.3323.7223.721.72%49,814
Jun 27, 202523.7224.0423.2223.3223.32-1.69%154,433
Jun 26, 202522.9223.8622.9223.7223.723.49%32,844
Jun 25, 202523.3123.3122.8822.9222.92-1.80%19,811
Jun 24, 202523.3623.5123.2123.3423.341.21%17,798
Jun 23, 202523.1123.2722.5723.0623.060.48%35,407
Jun 20, 202523.1923.3122.7522.9522.950.22%55,924
Jun 18, 202522.9923.1122.6122.9022.900.31%39,763
Jun 17, 202522.7623.2022.6622.8322.83-0.87%75,741
Jun 16, 202522.6123.0822.6123.0323.033.13%131,658
Jun 13, 202522.5122.8522.3322.3322.33-2.19%36,200
Jun 12, 202522.3723.2022.3722.8322.831.33%33,746
Jun 11, 202522.1322.8321.8122.5322.532.74%69,149
Jun 10, 202522.0322.8821.8121.9321.93-0.54%65,445
Jun 9, 202521.8222.2021.4722.0522.051.19%39,450
Jun 6, 202521.8722.4121.4621.7921.790.32%24,662
Jun 5, 202521.4622.2321.2121.7221.721.35%34,063
Jun 4, 202522.6422.9821.3121.4321.43-5.88%36,663
Jun 3, 202522.3123.4222.3022.7722.772.06%68,600
Jun 2, 202522.1322.5122.0822.3122.310.22%73,690
May 30, 202521.9222.4021.2522.2622.260.54%103,836
May 29, 202521.7222.1721.3422.1422.142.03%41,164
May 28, 202521.3221.8420.5521.7021.706.79%74,373
May 27, 202520.2321.0019.6420.3220.321.70%152,682
May 23, 202519.8220.6519.6319.9819.98-0.55%142,139
May 22, 202520.0020.5519.2920.0920.090.55%81,843
May 21, 202521.0321.0719.9119.9819.98-5.71%69,159
May 20, 202522.0122.1021.1521.1921.19-2.93%60,404
May 19, 202523.7323.7321.3821.8321.83-9.68%60,181
May 16, 202523.3424.7323.3424.1724.173.87%98,279
May 15, 202523.0523.7621.7823.2723.270.78%55,690
May 14, 202523.1223.5822.7223.0923.09-0.04%52,260