CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
16.58
+0.15 (0.91%)
Dec 16, 2025, 4:00 PM EST - Market closed
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 16.25 | 17.47 | 15.83 | 16.58 | 16.58 | 0.91% | 35,299 |
| Dec 15, 2025 | 17.70 | 17.70 | 16.22 | 16.43 | 16.43 | -7.02% | 38,732 |
| Dec 12, 2025 | 17.92 | 18.03 | 17.50 | 17.67 | 17.67 | -1.78% | 55,453 |
| Dec 11, 2025 | 18.13 | 18.13 | 17.40 | 17.99 | 17.99 | -1.15% | 47,908 |
| Dec 10, 2025 | 17.56 | 18.23 | 17.22 | 18.20 | 18.20 | 3.06% | 116,436 |
| Dec 9, 2025 | 17.06 | 17.88 | 17.01 | 17.66 | 17.66 | 4.13% | 94,859 |
| Dec 8, 2025 | 15.94 | 17.05 | 15.73 | 16.96 | 16.96 | 7.21% | 115,525 |
| Dec 5, 2025 | 14.33 | 15.89 | 14.33 | 15.82 | 15.82 | 10.78% | 105,379 |
| Dec 4, 2025 | 14.09 | 14.28 | 13.91 | 14.28 | 14.28 | 0.78% | 50,195 |
| Dec 3, 2025 | 13.80 | 14.36 | 13.70 | 14.17 | 14.17 | 3.81% | 66,387 |
| Dec 2, 2025 | 13.43 | 13.79 | 13.19 | 13.65 | 13.65 | 1.87% | 42,843 |
| Dec 1, 2025 | 13.38 | 13.49 | 13.03 | 13.40 | 13.40 | -0.81% | 35,231 |
| Nov 28, 2025 | 13.68 | 13.79 | 13.39 | 13.51 | 13.51 | -1.24% | 15,204 |
| Nov 26, 2025 | 13.23 | 13.79 | 12.85 | 13.68 | 13.68 | 3.87% | 40,236 |
| Nov 25, 2025 | 12.48 | 13.21 | 12.47 | 13.17 | 13.17 | 6.81% | 52,000 |
| Nov 24, 2025 | 12.17 | 12.34 | 12.08 | 12.33 | 12.33 | 2.15% | 15,364 |
| Nov 21, 2025 | 11.91 | 12.46 | 11.65 | 12.07 | 12.07 | 1.43% | 42,670 |
| Nov 20, 2025 | 12.21 | 12.39 | 11.76 | 11.90 | 11.90 | - | 68,284 |
| Nov 19, 2025 | 12.59 | 12.59 | 11.64 | 11.90 | 11.90 | -4.80% | 87,865 |
| Nov 18, 2025 | 12.30 | 12.77 | 12.08 | 12.50 | 12.50 | 2.04% | 73,640 |
| Nov 17, 2025 | 12.92 | 12.92 | 12.07 | 12.25 | 12.25 | -6.13% | 92,814 |
| Nov 14, 2025 | 13.18 | 13.59 | 13.00 | 13.05 | 13.05 | -1.73% | 45,399 |
| Nov 13, 2025 | 13.97 | 14.05 | 13.26 | 13.28 | 13.28 | -5.35% | 30,136 |
| Nov 12, 2025 | 13.94 | 14.22 | 13.88 | 14.03 | 14.03 | 0.50% | 30,626 |
| Nov 11, 2025 | 13.87 | 14.19 | 13.75 | 13.96 | 13.96 | - | 25,082 |
| Nov 10, 2025 | 14.56 | 14.94 | 13.90 | 13.96 | 13.96 | 1.16% | 74,445 |
| Nov 7, 2025 | 14.10 | 14.56 | 13.51 | 13.80 | 13.80 | -2.95% | 70,971 |
| Nov 6, 2025 | 14.28 | 14.40 | 13.97 | 14.22 | 14.22 | 0.11% | 79,412 |
| Nov 5, 2025 | 13.89 | 14.52 | 13.83 | 14.21 | 14.21 | 2.27% | 55,185 |
| Nov 4, 2025 | 14.75 | 15.42 | 13.00 | 13.89 | 13.89 | -20.76% | 413,756 |
| Nov 3, 2025 | 15.56 | 17.87 | 15.31 | 17.53 | 17.53 | 12.08% | 80,911 |
| Oct 31, 2025 | 15.73 | 16.30 | 15.41 | 15.64 | 15.64 | -1.01% | 52,352 |
| Oct 30, 2025 | 16.05 | 16.23 | 15.66 | 15.80 | 15.80 | -2.35% | 41,632 |
| Oct 29, 2025 | 16.65 | 17.23 | 16.11 | 16.18 | 16.18 | -3.80% | 82,647 |
| Oct 28, 2025 | 16.89 | 17.23 | 16.46 | 16.82 | 16.82 | -0.38% | 49,026 |
| Oct 27, 2025 | 17.41 | 17.45 | 16.86 | 16.89 | 16.89 | -2.62% | 74,830 |
| Oct 24, 2025 | 17.57 | 18.31 | 17.17 | 17.34 | 17.34 | 0.70% | 32,235 |
| Oct 23, 2025 | 16.35 | 17.63 | 16.13 | 17.22 | 17.22 | 5.97% | 98,474 |
| Oct 22, 2025 | 16.05 | 16.30 | 15.82 | 16.25 | 16.25 | 1.12% | 40,143 |
| Oct 21, 2025 | 15.72 | 16.23 | 15.55 | 16.07 | 16.07 | 2.62% | 57,062 |
| Oct 20, 2025 | 15.10 | 15.85 | 15.10 | 15.66 | 15.66 | 3.78% | 62,923 |
| Oct 17, 2025 | 15.14 | 15.34 | 15.00 | 15.09 | 15.09 | -1.21% | 30,019 |
| Oct 16, 2025 | 15.53 | 15.53 | 15.09 | 15.28 | 15.28 | -0.81% | 38,408 |
| Oct 15, 2025 | 15.64 | 15.73 | 15.13 | 15.40 | 15.40 | -0.45% | 19,534 |
| Oct 14, 2025 | 15.00 | 15.56 | 15.00 | 15.47 | 15.47 | 1.44% | 35,298 |
| Oct 13, 2025 | 15.49 | 15.49 | 15.11 | 15.25 | 15.25 | 0.93% | 36,359 |
| Oct 10, 2025 | 16.28 | 16.63 | 15.06 | 15.11 | 15.11 | -6.44% | 54,033 |
| Oct 9, 2025 | 15.20 | 16.17 | 15.03 | 16.15 | 16.15 | 6.11% | 42,525 |
| Oct 8, 2025 | 15.28 | 15.57 | 15.12 | 15.22 | 15.22 | 0.07% | 39,611 |
| Oct 7, 2025 | 15.56 | 15.58 | 15.18 | 15.21 | 15.21 | -2.56% | 45,896 |