Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
26.27
+0.17 (0.65%)
Apr 23, 2025, 4:00 PM EDT - Market closed

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 7, 202528.4228.5027.4928.1928.19-0.46%32,518
Mar 6, 202529.6130.1127.6328.3228.32-2.45%40,352
Mar 5, 202529.7030.1128.7629.0329.03-2.40%38,754
Mar 4, 202532.2333.6028.4829.7529.75-6.70%54,011
Mar 3, 202533.6834.2531.8631.8831.88-4.72%47,608
Feb 28, 202532.7533.6932.6033.4633.462.17%23,868
Feb 27, 202533.1933.1932.0532.7532.75-2.03%26,491
Feb 26, 202531.7633.6131.7233.4333.435.29%30,789
Feb 25, 202531.0032.0030.8131.7531.752.42%36,275
Feb 24, 202530.6131.4529.6731.0031.001.91%49,299
Feb 21, 202531.9632.5330.4130.4230.42-2.94%29,617
Feb 20, 202530.3231.4829.5731.3431.343.33%29,385
Feb 19, 202529.1230.3329.1230.3330.332.09%23,645
Feb 18, 202529.1329.8129.0629.7129.712.17%21,265
Feb 14, 202529.4029.7928.9829.0829.08-0.34%10,305
Feb 13, 202528.7729.3328.7029.1829.181.96%18,016
Feb 12, 202528.2129.6327.9728.6228.62-0.90%23,016
Feb 11, 202528.8129.8928.8128.8828.88-0.38%22,564