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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 20.79 | 21.06 | 20.07 | 21.00 | 21.00 | 2.19% | 19,715 |
| Jul 24, 2025 | 21.29 | 21.29 | 20.55 | 20.55 | 20.55 | -3.48% | 22,528 |
| Jul 23, 2025 | 21.03 | 21.38 | 20.76 | 21.29 | 21.29 | 1.53% | 12,885 |
| Jul 22, 2025 | 21.06 | 21.16 | 20.75 | 20.97 | 20.97 | 0.58% | 24,665 |
| Jul 21, 2025 | 21.73 | 21.73 | 20.81 | 20.85 | 20.85 | -3.29% | 20,817 |
| Jul 18, 2025 | 22.03 | 22.03 | 21.29 | 21.56 | 21.56 | -1.10% | 43,254 |
| Jul 17, 2025 | 21.86 | 22.20 | 21.57 | 21.80 | 21.80 | 0.05% | 54,508 |
| Jul 16, 2025 | 21.65 | 21.86 | 21.19 | 21.79 | 21.79 | 0.79% | 48,726 |
| Jul 15, 2025 | 22.05 | 22.23 | 21.37 | 21.62 | 21.62 | -1.68% | 40,854 |
| Jul 14, 2025 | 22.14 | 22.14 | 21.46 | 21.99 | 21.99 | -0.68% | 47,581 |
| Jul 11, 2025 | 23.00 | 23.00 | 22.07 | 22.14 | 22.14 | -3.74% | 56,610 |
| Jul 10, 2025 | 22.68 | 23.41 | 22.68 | 23.00 | 23.00 | 0.83% | 29,869 |
| Jul 9, 2025 | 23.30 | 23.30 | 22.68 | 22.81 | 22.81 | -1.34% | 45,582 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.00 | 23.12 | 23.12 | -4.86% | 60,076 |
| Jul 7, 2025 | 24.84 | 25.50 | 24.09 | 24.30 | 24.30 | -3.23% | 62,469 |
| Jul 3, 2025 | 24.45 | 25.37 | 24.45 | 25.11 | 25.11 | 2.78% | 16,710 |
| Jul 2, 2025 | 23.99 | 24.46 | 23.90 | 24.43 | 24.43 | 1.92% | 60,840 |
| Jul 1, 2025 | 23.51 | 24.42 | 23.51 | 23.97 | 23.97 | 1.05% | 44,890 |
| Jun 30, 2025 | 23.33 | 23.82 | 23.33 | 23.72 | 23.72 | 1.72% | 49,814 |
| Jun 27, 2025 | 23.72 | 24.04 | 23.22 | 23.32 | 23.32 | -1.69% | 154,433 |
| Jun 26, 2025 | 22.92 | 23.86 | 22.92 | 23.72 | 23.72 | 3.49% | 32,844 |
| Jun 25, 2025 | 23.31 | 23.31 | 22.88 | 22.92 | 22.92 | -1.80% | 19,811 |
| Jun 24, 2025 | 23.36 | 23.51 | 23.21 | 23.34 | 23.34 | 1.21% | 17,798 |
| Jun 23, 2025 | 23.11 | 23.27 | 22.57 | 23.06 | 23.06 | 0.48% | 35,407 |
| Jun 20, 2025 | 23.19 | 23.31 | 22.75 | 22.95 | 22.95 | 0.22% | 55,924 |
| Jun 18, 2025 | 22.99 | 23.11 | 22.61 | 22.90 | 22.90 | 0.31% | 39,763 |
| Jun 17, 2025 | 22.76 | 23.20 | 22.66 | 22.83 | 22.83 | -0.87% | 75,741 |
| Jun 16, 2025 | 22.61 | 23.08 | 22.61 | 23.03 | 23.03 | 3.13% | 131,658 |
| Jun 13, 2025 | 22.51 | 22.85 | 22.33 | 22.33 | 22.33 | -2.19% | 36,200 |
| Jun 12, 2025 | 22.37 | 23.20 | 22.37 | 22.83 | 22.83 | 1.33% | 33,746 |
| Jun 11, 2025 | 22.13 | 22.83 | 21.81 | 22.53 | 22.53 | 2.74% | 69,149 |
| Jun 10, 2025 | 22.03 | 22.88 | 21.81 | 21.93 | 21.93 | -0.54% | 65,445 |
| Jun 9, 2025 | 21.82 | 22.20 | 21.47 | 22.05 | 22.05 | 1.19% | 39,450 |
| Jun 6, 2025 | 21.87 | 22.41 | 21.46 | 21.79 | 21.79 | 0.32% | 24,662 |
| Jun 5, 2025 | 21.46 | 22.23 | 21.21 | 21.72 | 21.72 | 1.35% | 34,063 |
| Jun 4, 2025 | 22.64 | 22.98 | 21.31 | 21.43 | 21.43 | -5.88% | 36,663 |
| Jun 3, 2025 | 22.31 | 23.42 | 22.30 | 22.77 | 22.77 | 2.06% | 68,600 |
| Jun 2, 2025 | 22.13 | 22.51 | 22.08 | 22.31 | 22.31 | 0.22% | 73,690 |
| May 30, 2025 | 21.92 | 22.40 | 21.25 | 22.26 | 22.26 | 0.54% | 103,836 |
| May 29, 2025 | 21.72 | 22.17 | 21.34 | 22.14 | 22.14 | 2.03% | 41,164 |
| May 28, 2025 | 21.32 | 21.84 | 20.55 | 21.70 | 21.70 | 6.79% | 74,373 |
| May 27, 2025 | 20.23 | 21.00 | 19.64 | 20.32 | 20.32 | 1.70% | 152,682 |
| May 23, 2025 | 19.82 | 20.65 | 19.63 | 19.98 | 19.98 | -0.55% | 142,139 |
| May 22, 2025 | 20.00 | 20.55 | 19.29 | 20.09 | 20.09 | 0.55% | 81,843 |
| May 21, 2025 | 21.03 | 21.07 | 19.91 | 19.98 | 19.98 | -5.71% | 69,159 |
| May 20, 2025 | 22.01 | 22.10 | 21.15 | 21.19 | 21.19 | -2.93% | 60,404 |
| May 19, 2025 | 23.73 | 23.73 | 21.38 | 21.83 | 21.83 | -9.68% | 60,181 |
| May 16, 2025 | 23.34 | 24.73 | 23.34 | 24.17 | 24.17 | 3.87% | 98,279 |
| May 15, 2025 | 23.05 | 23.76 | 21.78 | 23.27 | 23.27 | 0.78% | 55,690 |
| May 14, 2025 | 23.12 | 23.58 | 22.72 | 23.09 | 23.09 | -0.04% | 52,260 |