CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
28.80
-1.54 (-5.08%)
At close: Mar 28, 2025, 4:00 PM
28.35
-0.45 (-1.57%)
Pre-market: Mar 31, 2025, 7:43 AM EDT
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 30.39 | 30.44 | 28.77 | 28.80 | 28.80 | -5.08% | 25,534 |
| Mar 27, 2025 | 29.43 | 30.60 | 29.35 | 30.34 | 30.34 | 2.19% | 23,906 |
| Mar 26, 2025 | 30.06 | 30.44 | 29.65 | 29.69 | 29.69 | -1.36% | 26,700 |
| Mar 25, 2025 | 30.49 | 30.49 | 29.87 | 30.10 | 30.10 | -0.43% | 31,760 |
| Mar 24, 2025 | 29.90 | 30.44 | 29.71 | 30.23 | 30.23 | 2.82% | 47,070 |
| Mar 21, 2025 | 28.69 | 29.44 | 28.25 | 29.40 | 29.40 | 1.48% | 52,748 |
| Mar 20, 2025 | 28.99 | 29.69 | 28.61 | 28.97 | 28.97 | -1.06% | 27,784 |
| Mar 19, 2025 | 28.41 | 29.42 | 28.41 | 29.28 | 29.28 | 2.85% | 25,867 |
| Mar 18, 2025 | 28.70 | 29.33 | 27.90 | 28.47 | 28.47 | -1.21% | 38,726 |
| Mar 17, 2025 | 28.66 | 29.83 | 28.62 | 28.82 | 28.82 | 0.72% | 29,622 |
| Mar 14, 2025 | 28.24 | 28.75 | 27.57 | 28.62 | 28.62 | 2.60% | 24,399 |
| Mar 13, 2025 | 27.84 | 28.79 | 27.61 | 27.89 | 27.89 | -0.50% | 29,058 |
| Mar 12, 2025 | 28.87 | 29.01 | 27.60 | 28.03 | 28.03 | -1.75% | 29,596 |
| Mar 11, 2025 | 28.20 | 29.23 | 27.15 | 28.53 | 28.53 | 1.03% | 48,426 |
| Mar 10, 2025 | 28.46 | 31.85 | 27.48 | 28.24 | 28.24 | 0.18% | 81,556 |
| Mar 7, 2025 | 28.42 | 28.50 | 27.49 | 28.19 | 28.19 | -0.46% | 32,518 |
| Mar 6, 2025 | 29.61 | 30.11 | 27.63 | 28.32 | 28.32 | -2.45% | 40,352 |
| Mar 5, 2025 | 29.70 | 30.11 | 28.76 | 29.03 | 29.03 | -2.40% | 38,754 |
| Mar 4, 2025 | 32.23 | 33.60 | 28.48 | 29.75 | 29.75 | -6.70% | 54,011 |
| Mar 3, 2025 | 33.68 | 34.25 | 31.86 | 31.88 | 31.88 | -4.72% | 47,608 |
| Feb 28, 2025 | 32.75 | 33.69 | 32.60 | 33.46 | 33.46 | 2.17% | 23,868 |
| Feb 27, 2025 | 33.19 | 33.19 | 32.05 | 32.75 | 32.75 | -2.03% | 26,491 |
| Feb 26, 2025 | 31.76 | 33.61 | 31.72 | 33.43 | 33.43 | 5.29% | 30,789 |
| Feb 25, 2025 | 31.00 | 32.00 | 30.81 | 31.75 | 31.75 | 2.42% | 36,275 |
| Feb 24, 2025 | 30.61 | 31.45 | 29.67 | 31.00 | 31.00 | 1.91% | 49,299 |
| Feb 21, 2025 | 31.96 | 32.53 | 30.41 | 30.42 | 30.42 | -2.94% | 29,617 |
| Feb 20, 2025 | 30.32 | 31.48 | 29.57 | 31.34 | 31.34 | 3.33% | 29,385 |
| Feb 19, 2025 | 29.12 | 30.33 | 29.12 | 30.33 | 30.33 | 2.09% | 23,645 |
| Feb 18, 2025 | 29.13 | 29.81 | 29.06 | 29.71 | 29.71 | 2.17% | 21,265 |
| Feb 14, 2025 | 29.40 | 29.79 | 28.98 | 29.08 | 29.08 | -0.34% | 10,305 |
| Feb 13, 2025 | 28.77 | 29.33 | 28.70 | 29.18 | 29.18 | 1.96% | 18,016 |
| Feb 12, 2025 | 28.21 | 29.63 | 27.97 | 28.62 | 28.62 | -0.90% | 23,016 |
| Feb 11, 2025 | 28.81 | 29.89 | 28.81 | 28.88 | 28.88 | -0.38% | 22,564 |
| Feb 10, 2025 | 28.83 | 29.22 | 28.33 | 28.99 | 28.99 | 2.22% | 19,537 |
| Feb 7, 2025 | 29.05 | 29.25 | 28.33 | 28.36 | 28.36 | -1.83% | 10,976 |
| Feb 6, 2025 | 28.98 | 29.37 | 28.81 | 28.89 | 28.89 | 0.78% | 14,021 |
| Feb 5, 2025 | 28.75 | 29.45 | 28.33 | 28.67 | 28.67 | -0.61% | 31,111 |
| Feb 4, 2025 | 28.32 | 29.13 | 27.59 | 28.84 | 28.84 | 1.82% | 18,544 |
| Feb 3, 2025 | 27.75 | 28.58 | 27.52 | 28.33 | 28.33 | -1.55% | 32,986 |
| Jan 31, 2025 | 30.20 | 30.63 | 28.47 | 28.77 | 28.77 | -4.74% | 42,653 |
| Jan 30, 2025 | 29.28 | 30.98 | 29.27 | 30.20 | 30.20 | 4.21% | 38,945 |
| Jan 29, 2025 | 28.42 | 29.14 | 27.86 | 28.98 | 28.98 | 1.97% | 38,958 |
| Jan 28, 2025 | 28.53 | 28.83 | 27.77 | 28.42 | 28.42 | -0.39% | 56,558 |
| Jan 27, 2025 | 28.18 | 29.01 | 28.14 | 28.53 | 28.53 | -1.42% | 43,041 |
| Jan 24, 2025 | 29.21 | 29.35 | 28.60 | 28.94 | 28.94 | 0.42% | 39,412 |
| Jan 23, 2025 | 29.81 | 30.44 | 28.80 | 28.82 | 28.82 | -4.41% | 33,277 |
| Jan 22, 2025 | 30.41 | 30.60 | 29.95 | 30.15 | 30.15 | 0.37% | 27,945 |
| Jan 21, 2025 | 30.51 | 30.72 | 29.89 | 30.04 | 30.04 | -0.27% | 20,777 |
| Jan 17, 2025 | 30.20 | 30.89 | 29.35 | 30.12 | 30.12 | -0.20% | 36,834 |
| Jan 16, 2025 | 30.48 | 30.81 | 30.18 | 30.18 | 30.18 | -1.37% | 33,212 |