Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
30.53
+0.49 (1.63%)
Jan 22, 2025, 2:05 PM EST - Market open

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202530.5130.7229.8930.0430.04-0.27%20,777
Jan 17, 202530.2030.8929.3530.1230.12-0.20%36,834
Jan 16, 202530.4830.8130.1830.1830.18-1.37%33,212
Jan 15, 202531.0731.0729.9930.6030.602.00%18,551
Jan 14, 202530.5831.0429.3930.0030.00-0.33%29,039
Jan 13, 202529.5730.2628.0130.1030.101.45%22,968
Jan 10, 202530.6430.6429.2929.6729.67-4.60%20,977
Jan 8, 202530.9231.2530.5831.1031.10-0.38%14,104
Jan 7, 202531.6331.6330.8131.2231.22-1.27%13,869
Jan 6, 202532.0032.4931.6131.6231.62-1.34%23,180
Jan 3, 202531.1732.6231.0132.0532.050.79%18,801
Jan 2, 202530.9132.6230.8631.8031.806.39%42,058
Dec 31, 202431.3832.3228.1129.8929.89-4.11%132,384
Dec 30, 202431.7533.1030.7131.1731.17-2.29%35,228
Dec 27, 202432.2532.2531.3531.9031.90-3.27%17,194
Dec 26, 202432.7132.9832.4932.9832.98-0.03%7,928
Dec 24, 202433.0733.0732.7032.9932.990.30%3,502
Dec 23, 202432.4933.2932.0832.8932.890.40%14,698
Dec 20, 202431.3032.7931.3032.7632.763.44%75,053
Dec 19, 202432.9733.3431.0831.6731.67-2.76%24,577
Dec 18, 202434.1635.1932.2832.5732.57-4.68%71,804
Dec 17, 202434.1334.4433.1934.1734.170.50%40,700
Dec 16, 202434.3434.9033.5534.0034.00-0.87%46,982
Dec 13, 202433.5934.5033.4134.3034.301.78%37,829
Dec 12, 202434.1134.3933.6233.7033.70-0.91%23,638
Dec 11, 202433.5334.4532.9234.0134.011.83%41,370
Dec 10, 202432.4033.7432.3133.4033.401.67%39,685
Dec 9, 202433.1733.2432.3732.8532.85-0.79%29,134
Dec 6, 202432.9933.1831.9233.1133.111.13%29,762
Dec 5, 202433.0433.1732.3632.7432.74-1.09%36,596
Dec 4, 202434.0134.0132.8033.1033.10-1.87%27,621
Dec 3, 202431.9733.8731.9733.7333.735.31%46,188
Dec 2, 202433.3133.6931.7732.0332.03-2.97%84,831
Nov 29, 202430.9233.6530.7333.0133.017.98%40,979
Nov 27, 202430.1630.6529.7230.5730.571.53%23,063
Nov 26, 202429.8630.1229.3630.1130.11-0.43%46,134
Nov 25, 202430.1730.8329.1130.2430.241.65%66,480
Nov 22, 202428.9929.9128.6129.7529.754.13%118,685
Nov 21, 202428.0029.0027.7628.5728.572.95%34,939
Nov 20, 202426.6927.7526.4627.7527.754.64%29,576
Nov 19, 202426.5327.0026.0326.5226.52-0.82%37,647
Nov 18, 202427.1727.2026.3426.7426.74-0.52%25,233
Nov 15, 202427.2127.2126.5326.8826.88-0.37%10,518
Nov 14, 202427.1727.3726.5426.9826.98-1.17%22,214
Nov 13, 202427.6828.0627.0127.3027.30-0.62%36,843
Nov 12, 202427.4928.3026.0127.4727.47-0.11%68,236
Nov 11, 202428.1128.2027.2227.5027.50-1.47%64,290
Nov 8, 202427.6527.9227.1127.9127.912.01%28,983
Nov 7, 202427.1627.9327.1627.3627.362.13%40,039
Nov 6, 202425.6926.9824.8526.7926.7910.98%91,901
Nov 5, 202423.2525.5323.2424.1424.147.10%70,849
Nov 4, 202422.0922.6821.9622.5422.543.25%28,687
Nov 1, 202421.5821.8721.5321.8321.831.53%20,010
Oct 31, 202422.4122.4321.5021.5021.50-5.87%24,274
Oct 30, 202422.5423.0622.5122.8422.840.88%7,666
Oct 29, 202423.5523.5522.5822.6422.64-4.87%19,918
Oct 28, 202423.4223.9023.4223.8023.802.45%26,992
Oct 25, 202423.5523.5523.1623.2323.230.52%11,669
Oct 24, 202422.0623.5022.0623.1123.112.44%31,933
Oct 23, 202423.1523.3321.9722.5622.56-4.65%22,741
Oct 22, 202423.2323.7922.8923.6623.661.11%24,780
Oct 21, 202423.6623.7323.2023.4023.40-1.39%18,405
Oct 18, 202423.8624.1123.5423.7323.730.21%14,387
Oct 17, 202423.6724.3523.0123.6823.68-1.70%21,856
Oct 16, 202423.7924.2523.5224.0924.091.18%37,023
Oct 15, 202423.7524.0223.7523.8123.810.13%16,056
Oct 14, 202424.0524.2423.4423.7823.78-0.46%10,570
Oct 11, 202423.9524.2523.8623.8923.89-0.17%14,108
Oct 10, 202423.6824.1223.2423.9323.930.08%25,471
Oct 9, 202424.0024.0423.6523.9123.91-0.71%11,535
Oct 8, 202424.1924.2023.9124.0824.080.71%24,864
Oct 7, 202423.8824.3123.6523.9123.911.23%21,835
Oct 4, 202423.3623.8123.1923.6223.623.19%32,778
Oct 3, 202422.2123.2022.2022.8922.891.37%29,100
Oct 2, 202422.5223.3422.3022.5822.58-1.83%60,933
Oct 1, 202423.9924.3922.5223.0023.00-17.36%252,236
Sep 30, 202426.8728.1326.6427.8327.832.28%24,858
Sep 27, 202428.3228.3227.0327.2127.21-3.10%24,203
Sep 26, 202427.3628.2227.3628.0828.082.74%11,901
Sep 25, 202427.4027.7026.6427.3327.33-0.26%35,518
Sep 24, 202427.2327.8426.4627.4027.400.62%18,050
Sep 23, 202428.1028.1027.0127.2327.23-1.16%18,478
Sep 20, 202429.4229.9527.5227.5527.55-6.13%71,316
Sep 19, 202426.2829.9126.2829.3529.3514.20%65,161
Sep 18, 202426.5027.1625.4625.7025.70-3.09%41,257
Sep 17, 202425.9726.7625.5326.5226.522.83%33,173
Sep 16, 202425.2826.0925.0025.7925.792.46%15,867
Sep 13, 202425.0125.6624.8025.1725.17-2.40%25,324
Sep 12, 202425.3025.7925.0025.7925.791.42%13,199
Sep 11, 202425.9926.0125.3525.4325.43-3.01%13,451
Sep 10, 202426.4126.4525.8226.2226.22-1.72%25,992
Sep 9, 202425.0427.1025.0126.6826.685.87%22,869
Sep 6, 202426.0326.3125.1025.2025.20-3.63%24,020
Sep 5, 202426.4926.5525.5126.1526.15-1.88%32,980
Sep 4, 202426.4127.1026.2426.6526.65-1.11%28,655
Sep 3, 202427.5027.6026.2226.9526.95-5.90%18,812
Aug 30, 202429.0129.3728.1828.6428.64-0.52%16,876
Aug 29, 202428.3029.3228.0128.7928.792.06%11,812
Aug 28, 202427.9428.9227.3828.2128.210.25%57,760
Aug 27, 202427.2928.2727.1528.1428.140.14%53,778