CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
32.76
+1.09 (3.44%)
Dec 20, 2024, 4:00 PM EST - Market closed
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.30 | 32.79 | 31.30 | 32.76 | 32.76 | 3.44% | 75,053 |
| Dec 19, 2024 | 32.97 | 33.34 | 31.08 | 31.67 | 31.67 | -2.76% | 24,577 |
| Dec 18, 2024 | 34.16 | 35.19 | 32.28 | 32.57 | 32.57 | -4.68% | 71,804 |
| Dec 17, 2024 | 34.13 | 34.44 | 33.19 | 34.17 | 34.17 | 0.50% | 40,700 |
| Dec 16, 2024 | 34.34 | 34.90 | 33.55 | 34.00 | 34.00 | -0.87% | 46,982 |
| Dec 13, 2024 | 33.59 | 34.50 | 33.41 | 34.30 | 34.30 | 1.78% | 37,829 |
| Dec 12, 2024 | 34.11 | 34.39 | 33.62 | 33.70 | 33.70 | -0.91% | 23,638 |
| Dec 11, 2024 | 33.53 | 34.45 | 32.92 | 34.01 | 34.01 | 1.83% | 41,370 |
| Dec 10, 2024 | 32.40 | 33.74 | 32.31 | 33.40 | 33.40 | 1.67% | 39,685 |
| Dec 9, 2024 | 33.17 | 33.24 | 32.37 | 32.85 | 32.85 | -0.79% | 29,134 |
| Dec 6, 2024 | 32.99 | 33.18 | 31.92 | 33.11 | 33.11 | 1.13% | 29,762 |
| Dec 5, 2024 | 33.04 | 33.17 | 32.36 | 32.74 | 32.74 | -1.09% | 36,596 |
| Dec 4, 2024 | 34.01 | 34.01 | 32.80 | 33.10 | 33.10 | -1.87% | 27,621 |
| Dec 3, 2024 | 31.97 | 33.87 | 31.97 | 33.73 | 33.73 | 5.31% | 46,188 |
| Dec 2, 2024 | 33.31 | 33.69 | 31.77 | 32.03 | 32.03 | -2.97% | 84,831 |
| Nov 29, 2024 | 30.92 | 33.65 | 30.73 | 33.01 | 33.01 | 7.98% | 40,979 |
| Nov 27, 2024 | 30.16 | 30.65 | 29.72 | 30.57 | 30.57 | 1.53% | 23,063 |
| Nov 26, 2024 | 29.86 | 30.12 | 29.36 | 30.11 | 30.11 | -0.43% | 46,134 |
| Nov 25, 2024 | 30.17 | 30.83 | 29.11 | 30.24 | 30.24 | 1.65% | 66,480 |
| Nov 22, 2024 | 28.99 | 29.91 | 28.61 | 29.75 | 29.75 | 4.13% | 118,685 |
| Nov 21, 2024 | 28.00 | 29.00 | 27.76 | 28.57 | 28.57 | 2.95% | 34,939 |
| Nov 20, 2024 | 26.69 | 27.75 | 26.46 | 27.75 | 27.75 | 4.64% | 29,576 |
| Nov 19, 2024 | 26.53 | 27.00 | 26.03 | 26.52 | 26.52 | -0.82% | 37,647 |
| Nov 18, 2024 | 27.17 | 27.20 | 26.34 | 26.74 | 26.74 | -0.52% | 25,233 |
| Nov 15, 2024 | 27.21 | 27.21 | 26.53 | 26.88 | 26.88 | -0.37% | 10,518 |
| Nov 14, 2024 | 27.17 | 27.37 | 26.54 | 26.98 | 26.98 | -1.17% | 22,214 |
| Nov 13, 2024 | 27.68 | 28.06 | 27.01 | 27.30 | 27.30 | -0.62% | 36,843 |
| Nov 12, 2024 | 27.49 | 28.30 | 26.01 | 27.47 | 27.47 | -0.11% | 68,236 |
| Nov 11, 2024 | 28.11 | 28.20 | 27.22 | 27.50 | 27.50 | -1.47% | 64,290 |
| Nov 8, 2024 | 27.65 | 27.92 | 27.11 | 27.91 | 27.91 | 2.01% | 28,983 |
| Nov 7, 2024 | 27.16 | 27.93 | 27.16 | 27.36 | 27.36 | 2.13% | 40,039 |
| Nov 6, 2024 | 25.69 | 26.98 | 24.85 | 26.79 | 26.79 | 10.98% | 91,901 |
| Nov 5, 2024 | 23.25 | 25.53 | 23.24 | 24.14 | 24.14 | 7.10% | 70,849 |
| Nov 4, 2024 | 22.09 | 22.68 | 21.96 | 22.54 | 22.54 | 3.25% | 28,687 |
| Nov 1, 2024 | 21.58 | 21.87 | 21.53 | 21.83 | 21.83 | 1.53% | 20,010 |
| Oct 31, 2024 | 22.41 | 22.43 | 21.50 | 21.50 | 21.50 | -5.87% | 24,274 |
| Oct 30, 2024 | 22.54 | 23.06 | 22.51 | 22.84 | 22.84 | 0.88% | 7,666 |
| Oct 29, 2024 | 23.55 | 23.55 | 22.58 | 22.64 | 22.64 | -4.87% | 19,918 |
| Oct 28, 2024 | 23.42 | 23.90 | 23.42 | 23.80 | 23.80 | 2.45% | 26,992 |
| Oct 25, 2024 | 23.55 | 23.55 | 23.16 | 23.23 | 23.23 | 0.52% | 11,669 |
| Oct 24, 2024 | 22.06 | 23.50 | 22.06 | 23.11 | 23.11 | 2.44% | 31,933 |
| Oct 23, 2024 | 23.15 | 23.33 | 21.97 | 22.56 | 22.56 | -4.65% | 22,741 |
| Oct 22, 2024 | 23.23 | 23.79 | 22.89 | 23.66 | 23.66 | 1.11% | 24,780 |
| Oct 21, 2024 | 23.66 | 23.73 | 23.20 | 23.40 | 23.40 | -1.39% | 18,405 |
| Oct 18, 2024 | 23.86 | 24.11 | 23.54 | 23.73 | 23.73 | 0.21% | 14,387 |
| Oct 17, 2024 | 23.67 | 24.35 | 23.01 | 23.68 | 23.68 | -1.70% | 21,856 |
| Oct 16, 2024 | 23.79 | 24.25 | 23.52 | 24.09 | 24.09 | 1.18% | 37,023 |
| Oct 15, 2024 | 23.75 | 24.02 | 23.75 | 23.81 | 23.81 | 0.13% | 16,056 |
| Oct 14, 2024 | 24.05 | 24.24 | 23.44 | 23.78 | 23.78 | -0.46% | 10,570 |
| Oct 11, 2024 | 23.95 | 24.25 | 23.86 | 23.89 | 23.89 | -0.17% | 14,108 |
| Oct 10, 2024 | 23.68 | 24.12 | 23.24 | 23.93 | 23.93 | 0.08% | 25,471 |
| Oct 9, 2024 | 24.00 | 24.04 | 23.65 | 23.91 | 23.91 | -0.71% | 11,535 |
| Oct 8, 2024 | 24.19 | 24.20 | 23.91 | 24.08 | 24.08 | 0.71% | 24,864 |
| Oct 7, 2024 | 23.88 | 24.31 | 23.65 | 23.91 | 23.91 | 1.23% | 21,835 |
| Oct 4, 2024 | 23.36 | 23.81 | 23.19 | 23.62 | 23.62 | 3.19% | 32,778 |
| Oct 3, 2024 | 22.21 | 23.20 | 22.20 | 22.89 | 22.89 | 1.37% | 29,100 |
| Oct 2, 2024 | 22.52 | 23.34 | 22.30 | 22.58 | 22.58 | -1.83% | 60,933 |
| Oct 1, 2024 | 23.99 | 24.39 | 22.52 | 23.00 | 23.00 | -17.36% | 252,236 |
| Sep 30, 2024 | 26.87 | 28.13 | 26.64 | 27.83 | 27.83 | 2.28% | 24,858 |
| Sep 27, 2024 | 28.32 | 28.32 | 27.03 | 27.21 | 27.21 | -3.10% | 24,203 |
| Sep 26, 2024 | 27.36 | 28.22 | 27.36 | 28.08 | 28.08 | 2.74% | 11,901 |
| Sep 25, 2024 | 27.40 | 27.70 | 26.64 | 27.33 | 27.33 | -0.26% | 35,518 |
| Sep 24, 2024 | 27.23 | 27.84 | 26.46 | 27.40 | 27.40 | 0.62% | 18,050 |
| Sep 23, 2024 | 28.10 | 28.10 | 27.01 | 27.23 | 27.23 | -1.16% | 18,478 |
| Sep 20, 2024 | 29.42 | 29.95 | 27.52 | 27.55 | 27.55 | -6.13% | 71,316 |
| Sep 19, 2024 | 26.28 | 29.91 | 26.28 | 29.35 | 29.35 | 14.20% | 65,161 |
| Sep 18, 2024 | 26.50 | 27.16 | 25.46 | 25.70 | 25.70 | -3.09% | 41,257 |
| Sep 17, 2024 | 25.97 | 26.76 | 25.53 | 26.52 | 26.52 | 2.83% | 33,173 |
| Sep 16, 2024 | 25.28 | 26.09 | 25.00 | 25.79 | 25.79 | 2.46% | 15,867 |
| Sep 13, 2024 | 25.01 | 25.66 | 24.80 | 25.17 | 25.17 | -2.40% | 25,324 |
| Sep 12, 2024 | 25.30 | 25.79 | 25.00 | 25.79 | 25.79 | 1.42% | 13,199 |
| Sep 11, 2024 | 25.99 | 26.01 | 25.35 | 25.43 | 25.43 | -3.01% | 13,451 |
| Sep 10, 2024 | 26.41 | 26.45 | 25.82 | 26.22 | 26.22 | -1.72% | 25,992 |
| Sep 9, 2024 | 25.04 | 27.10 | 25.01 | 26.68 | 26.68 | 5.87% | 22,869 |
| Sep 6, 2024 | 26.03 | 26.31 | 25.10 | 25.20 | 25.20 | -3.63% | 24,020 |
| Sep 5, 2024 | 26.49 | 26.55 | 25.51 | 26.15 | 26.15 | -1.88% | 32,980 |
| Sep 4, 2024 | 26.41 | 27.10 | 26.24 | 26.65 | 26.65 | -1.11% | 28,655 |
| Sep 3, 2024 | 27.50 | 27.60 | 26.22 | 26.95 | 26.95 | -5.90% | 18,812 |
| Aug 30, 2024 | 29.01 | 29.37 | 28.18 | 28.64 | 28.64 | -0.52% | 16,876 |
| Aug 29, 2024 | 28.30 | 29.32 | 28.01 | 28.79 | 28.79 | 2.06% | 11,812 |
| Aug 28, 2024 | 27.94 | 28.92 | 27.38 | 28.21 | 28.21 | 0.25% | 57,760 |
| Aug 27, 2024 | 27.29 | 28.27 | 27.15 | 28.14 | 28.14 | 0.14% | 53,778 |
| Aug 26, 2024 | 28.18 | 28.81 | 27.76 | 28.10 | 28.10 | -0.14% | 10,875 |
| Aug 23, 2024 | 26.43 | 28.81 | 26.29 | 28.14 | 28.14 | 5.87% | 29,236 |
| Aug 22, 2024 | 27.02 | 27.28 | 26.50 | 26.58 | 26.58 | -2.21% | 21,730 |
| Aug 21, 2024 | 26.93 | 27.18 | 26.54 | 27.18 | 27.18 | 1.80% | 19,800 |
| Aug 20, 2024 | 27.13 | 27.28 | 26.61 | 26.70 | 26.70 | -3.01% | 20,166 |
| Aug 19, 2024 | 27.65 | 28.39 | 27.39 | 27.53 | 27.53 | -0.43% | 27,965 |
| Aug 16, 2024 | 27.24 | 28.00 | 27.15 | 27.65 | 27.65 | 2.98% | 71,741 |
| Aug 15, 2024 | 28.06 | 28.06 | 26.85 | 26.85 | 26.85 | -2.15% | 19,697 |
| Aug 14, 2024 | 26.18 | 27.46 | 25.16 | 27.44 | 27.44 | 3.63% | 29,945 |
| Aug 13, 2024 | 25.61 | 26.53 | 24.72 | 26.48 | 26.48 | 4.75% | 22,344 |
| Aug 12, 2024 | 26.18 | 26.18 | 24.72 | 25.28 | 25.28 | -2.28% | 18,401 |
| Aug 9, 2024 | 24.96 | 26.21 | 24.93 | 25.87 | 25.87 | 2.66% | 30,978 |
| Aug 8, 2024 | 25.00 | 25.78 | 25.00 | 25.20 | 25.20 | 0.56% | 12,958 |
| Aug 7, 2024 | 24.00 | 25.67 | 23.51 | 25.06 | 25.06 | 6.64% | 35,364 |
| Aug 6, 2024 | 27.50 | 27.61 | 22.46 | 23.50 | 23.50 | -17.77% | 120,357 |
| Aug 5, 2024 | 25.78 | 28.74 | 24.50 | 28.58 | 28.58 | 8.50% | 51,569 |
| Aug 2, 2024 | 27.85 | 28.62 | 25.01 | 26.34 | 26.34 | -7.35% | 29,705 |
| Aug 1, 2024 | 28.68 | 28.68 | 28.06 | 28.43 | 28.43 | -3.07% | 17,158 |