Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
21.83
-2.34 (-9.68%)
At close: May 19, 2025, 4:00 PM
22.54
+0.71 (3.25%)
After-hours: May 19, 2025, 4:15 PM EDT

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 202521.6123.1421.2823.1023.1012.79%55,867
May 12, 202521.6221.6219.1120.4820.48-4.79%86,779
May 9, 202522.0022.4521.1021.5121.51-2.45%56,310
May 8, 202520.4622.7520.0122.0522.059.27%83,820
May 7, 202521.2924.8718.4620.1820.18-20.36%172,603
May 6, 202526.1227.0025.2325.3425.34-2.99%51,713
May 5, 202526.2726.6926.0426.1226.12-0.91%16,048
May 2, 202526.2927.3126.2726.3626.361.15%16,097
May 1, 202526.1426.4125.5326.0626.06-0.31%19,098
Apr 30, 202525.5426.3825.3726.1426.14-0.95%16,337
Apr 29, 202526.3026.7025.8926.3926.39-0.34%18,005
Apr 28, 202526.1626.8425.8126.4826.481.22%16,923
Apr 25, 202525.9226.4125.7626.1626.160.50%13,564
Apr 24, 202526.2926.7125.7426.0326.03-1.03%46,412
Apr 23, 202526.9227.7126.2726.3026.300.77%21,540
Apr 22, 202525.9226.8725.3726.1026.101.87%50,559
Apr 21, 202524.7425.7524.1725.6225.621.51%71,727
Apr 17, 202524.9425.9024.9425.2425.241.28%16,408
Apr 16, 202525.3025.6824.1624.9224.92-2.20%32,403
Apr 15, 202524.6525.6424.4525.4825.483.12%52,853
Apr 14, 202524.6325.2923.9124.7124.713.13%47,861
Apr 11, 202523.6724.9323.6723.9623.961.83%13,315
Apr 10, 202524.6325.0122.8723.5323.53-7.53%30,278
Apr 9, 202522.7426.9122.2625.4525.459.68%35,553
Apr 8, 202525.3625.6722.4523.2023.20-3.73%33,231
Apr 7, 202522.6525.1621.4224.1024.10-0.02%47,060
Apr 4, 202525.8225.8223.0924.1124.11-9.14%48,157
Apr 3, 202527.7028.0026.3526.5326.53-8.89%53,139
Apr 2, 202528.8729.8928.5529.1229.12-0.03%18,075
Apr 1, 202529.1129.8528.1829.1329.13-0.14%38,198
Mar 31, 202528.6529.3728.1029.1729.171.28%46,478
Mar 28, 202530.3930.4428.7728.8028.80-5.08%25,534
Mar 27, 202529.4330.6029.3530.3430.342.19%23,906
Mar 26, 202530.0630.4429.6529.6929.69-1.36%26,700
Mar 25, 202530.4930.4929.8730.1030.10-0.43%31,760
Mar 24, 202529.9030.4429.7130.2330.232.82%47,070
Mar 21, 202528.6929.4428.2529.4029.401.48%52,748
Mar 20, 202528.9929.6928.6128.9728.97-1.06%27,784
Mar 19, 202528.4129.4228.4129.2829.282.85%25,867
Mar 18, 202528.7029.3327.9028.4728.47-1.21%38,726
Mar 17, 202528.6629.8328.6228.8228.820.72%29,622
Mar 14, 202528.2428.7527.5728.6228.622.60%24,399
Mar 13, 202527.8428.7927.6127.8927.89-0.50%29,058
Mar 12, 202528.8729.0127.6028.0328.03-1.75%29,596
Mar 11, 202528.2029.2327.1528.5328.531.03%48,426
Mar 10, 202528.4631.8527.4828.2428.240.18%81,556