Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
28.57
+0.82 (2.96%)
Nov 21, 2024, 4:00 PM EST - Market closed

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 202428.1828.8127.7628.1028.10-0.14%10,875
Aug 23, 202426.4328.8126.2928.1428.145.87%29,236
Aug 22, 202427.0227.2826.5026.5826.58-2.21%21,730
Aug 21, 202426.9327.1826.5427.1827.181.80%19,800
Aug 20, 202427.1327.2826.6126.7026.70-3.01%20,166
Aug 19, 202427.6528.3927.3927.5327.53-0.43%27,965
Aug 16, 202427.2428.0027.1527.6527.652.98%71,741
Aug 15, 202428.0628.0626.8526.8526.85-2.15%19,697
Aug 14, 202426.1827.4625.1627.4427.443.63%29,945
Aug 13, 202425.6126.5324.7226.4826.484.75%22,344
Aug 12, 202426.1826.1824.7225.2825.28-2.28%18,401
Aug 9, 202424.9626.2124.9325.8725.872.66%30,978
Aug 8, 202425.0025.7825.0025.2025.200.56%12,958
Aug 7, 202424.0025.6723.5125.0625.066.64%35,364
Aug 6, 202427.5027.6122.4623.5023.50-17.77%120,357
Aug 5, 202425.7828.7424.5028.5828.588.50%51,569
Aug 2, 202427.8528.6225.0126.3426.34-7.35%29,705
Aug 1, 202428.6828.6828.0628.4328.43-3.07%17,158
Jul 31, 202428.9529.6728.0329.3329.333.64%13,274
Jul 30, 202429.5129.5127.6528.3028.30-4.42%189,225
Jul 29, 202430.9330.9929.6129.6129.61-2.66%17,759
Jul 26, 202429.8630.7929.5330.4230.423.65%15,939
Jul 25, 202429.2030.1329.0529.3529.351.17%22,221
Jul 24, 202430.2431.0029.0029.0129.01-5.63%22,201
Jul 23, 202430.1731.0029.7530.7430.742.16%24,253
Jul 22, 202429.7330.2128.9730.0930.094.73%15,841
Jul 19, 202429.0929.6928.7328.7328.73-1.10%10,101
Jul 18, 202430.6230.9728.4929.0529.05-3.01%21,301
Jul 17, 202429.5030.5029.1229.9529.950.94%26,357
Jul 16, 202429.7129.7928.3429.6729.671.09%32,678
Jul 15, 202428.2829.5627.7229.3529.354.15%43,861
Jul 12, 202427.9928.8727.5628.1828.181.11%19,922
Jul 11, 202427.5827.8726.9727.8727.872.84%13,633
Jul 10, 202427.4927.4926.6827.1027.10-1.31%19,963
Jul 9, 202427.8627.8627.0727.4627.46-1.22%6,152
Jul 8, 202426.8527.8026.8527.8027.804.83%9,959
Jul 5, 202427.5427.5426.5026.5226.52-4.29%37,047
Jul 3, 202427.7727.9627.4627.7127.710.95%3,032
Jul 2, 202427.4527.7027.2027.4527.451.10%10,668