CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
15.22
+0.01 (0.07%)
Oct 8, 2025, 4:00 PM EDT - Market closed

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.2815.5715.2515.34-0.85%7,068
Oct 7, 202515.5615.5815.1815.2115.21-2.56%45,896
Oct 6, 202515.2515.7115.2515.6115.612.43%27,132
Oct 3, 202515.3015.9615.2415.2415.24-0.39%40,433
Oct 2, 202515.2515.5014.8915.3015.300.53%21,096
Oct 1, 202515.1015.3715.0715.2215.220.53%35,825
Sep 30, 202514.8915.2014.4515.1415.141.58%35,827
Sep 29, 202515.4815.4814.8814.9114.91-3.47%31,828
Sep 26, 202515.0015.4614.8115.4415.443.28%64,596
Sep 25, 202515.5715.7214.8714.9514.95-4.87%44,095
Sep 24, 202516.0516.0515.4515.7215.72-2.03%39,566
Sep 23, 202515.7216.2115.7216.0416.042.10%41,616
Sep 22, 202515.5615.7915.0915.7115.710.58%27,718
Sep 19, 202515.7815.7915.3715.6215.62-1.33%163,570
Sep 18, 202514.9015.8714.9015.8315.836.89%43,501
Sep 17, 202514.9015.4214.7914.8114.810.34%33,792
Sep 16, 202515.2015.2614.7614.7614.76-2.96%25,798
Sep 15, 202515.0315.4214.9915.2115.212.15%39,741
Sep 12, 202515.2115.3014.7614.8914.89-1.97%50,695
Sep 11, 202514.6715.3614.4515.1915.194.72%35,334
Sep 10, 202514.7816.3114.3714.5114.51-1.46%49,535
Sep 9, 202514.0114.8913.9514.7214.724.77%32,273
Sep 8, 202514.2114.3013.8214.0514.05-1.75%37,631
Sep 5, 202514.6914.8314.2214.3014.30-2.99%29,456
Sep 4, 202514.4014.7514.2914.7414.741.66%33,013
Sep 3, 202515.1715.1714.4014.5014.50-4.73%27,390
Sep 2, 202515.2615.8915.0015.2215.22-2.31%29,611
Aug 29, 202515.7715.9515.4915.5815.58-1.02%26,527
Aug 28, 202515.5615.9215.3715.7415.741.42%43,456
Aug 27, 202516.1516.3615.5115.5215.52-3.72%27,387
Aug 26, 202515.7216.1615.5216.1216.123.07%30,424
Aug 25, 202515.4215.7415.2815.6415.640.45%32,883
Aug 22, 202514.8715.7114.8715.5715.575.70%60,719
Aug 21, 202514.8615.2414.6814.7314.73-1.07%24,674
Aug 20, 202515.1015.7114.7914.8914.89-1.91%40,320
Aug 19, 202515.7015.8515.1315.1815.18-2.75%45,151
Aug 18, 202515.7916.1615.4915.6115.61-63,858
Aug 15, 202515.7615.7615.0115.6115.61-0.70%82,098
Aug 14, 202516.1516.5815.7015.7215.72-2.39%87,459
Aug 13, 202516.2217.1216.0016.1116.110.28%75,518
Aug 12, 202514.0516.2613.8016.0616.0616.89%279,172
Aug 11, 202513.4314.4913.4113.7413.743.70%196,898
Aug 8, 202512.6713.9812.5213.2513.25-28.84%508,558
Aug 7, 202518.1818.8017.2718.6218.623.44%48,161
Aug 6, 202517.9018.3917.7618.0018.000.56%24,100
Aug 5, 202518.6518.6517.8117.9017.90-4.23%41,277
Aug 4, 202519.0319.0918.5818.6918.69-0.29%25,301
Aug 1, 202519.1119.4118.3218.7518.75-3.43%29,011
Jul 31, 202520.4520.5419.4119.4119.41-5.87%30,345
Jul 30, 202520.8621.2120.5020.6220.62-1.27%34,257