CPI Card Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	15.13	15.63	14.15	15.49	15.49	-0.23%	171,512
Mar 6, 2026	17.49	17.86	15.49	15.52	15.52	-11.82%	169,679
Mar 5, 2026	14.45	17.95	14.45	17.60	17.60	41.25%	533,305
Mar 4, 2026	12.64	12.84	12.40	12.46	12.46	-0.32%	26,328
Mar 3, 2026	12.14	12.73	11.91	12.50	12.50	1.63%	44,488
Mar 2, 2026	12.04	12.78	12.04	12.30	12.30	0.29%	91,393
Feb 27, 2026	12.40	12.46	12.20	12.27	12.27	-2.19%	51,691
Feb 26, 2026	12.84	13.02	12.37	12.54	12.54	-1.88%	24,642
Feb 25, 2026	12.82	13.09	12.56	12.78	12.78	1.91%	35,956
Feb 24, 2026	11.97	12.77	11.86	12.54	12.54	5.42%	65,379
Feb 23, 2026	12.00	12.20	11.79	11.90	11.90	-0.88%	80,925
Feb 20, 2026	12.02	12.36	11.92	12.00	12.00	-1.72%	47,078
Feb 19, 2026	11.52	12.33	11.46	12.21	12.21	5.90%	28,970
Feb 18, 2026	11.72	12.20	11.32	11.53	11.53	-0.69%	53,135
Feb 17, 2026	11.39	11.79	11.00	11.61	11.61	2.02%	56,088
Feb 13, 2026	11.28	11.71	11.19	11.38	11.38	0.80%	75,111
Feb 12, 2026	11.91	12.12	10.81	11.29	11.29	-3.50%	75,003
Feb 11, 2026	12.37	12.49	11.26	11.70	11.70	-4.72%	69,644
Feb 10, 2026	12.67	12.69	12.12	12.28	12.28	-2.31%	41,655
Feb 9, 2026	12.79	12.83	12.46	12.57	12.57	-2.78%	52,884
Feb 6, 2026	12.88	13.08	12.78	12.93	12.93	1.81%	15,321
Feb 5, 2026	13.03	13.03	12.52	12.70	12.70	-3.27%	37,311
Feb 4, 2026	13.13	13.46	12.82	13.13	13.13	-0.30%	36,141
Feb 3, 2026	13.51	13.59	12.75	13.17	13.17	-1.57%	35,814
Feb 2, 2026	13.01	13.89	13.01	13.38	13.38	3.00%	44,784
Jan 30, 2026	12.74	13.17	12.36	12.99	12.99	1.17%	31,655
Jan 29, 2026	12.72	13.09	12.50	12.84	12.84	0.08%	32,826
Jan 28, 2026	13.47	13.60	12.75	12.83	12.83	-4.75%	29,378
Jan 27, 2026	13.59	13.74	13.40	13.47	13.47	-1.82%	22,040
Jan 26, 2026	13.68	13.80	13.51	13.72	13.72	-0.36%	23,179
Jan 23, 2026	14.52	14.52	13.66	13.77	13.77	-5.43%	21,595
Jan 22, 2026	13.63	14.61	13.22	14.56	14.56	7.10%	46,982
Jan 21, 2026	13.40	13.72	13.15	13.60	13.60	2.29%	28,742
Jan 20, 2026	13.39	13.49	13.25	13.29	13.29	-3.28%	35,074
Jan 16, 2026	14.00	14.25	13.66	13.74	13.74	-1.43%	21,057
Jan 15, 2026	13.85	14.25	13.85	13.94	13.94	1.60%	33,771
Jan 14, 2026	13.63	13.98	13.31	13.72	13.72	0.73%	39,853
Jan 13, 2026	13.79	14.06	13.53	13.62	13.62	-0.22%	21,739
Jan 12, 2026	13.70	13.90	13.20	13.65	13.65	-0.58%	43,604
Jan 9, 2026	13.88	14.06	13.69	13.73	13.73	-0.65%	17,009
Jan 8, 2026	13.71	14.11	13.71	13.82	13.82	0.36%	28,535
Jan 7, 2026	14.03	14.22	13.61	13.77	13.77	-1.99%	62,789
Jan 6, 2026	14.04	14.23	13.67	14.05	14.05	0.07%	40,543
Jan 5, 2026	14.30	14.59	13.99	14.04	14.04	-1.27%	31,175
Jan 2, 2026	14.74	14.83	14.22	14.22	14.22	-3.13%	18,943
Dec 31, 2025	14.48	14.70	14.36	14.68	14.68	-0.07%	27,250
Dec 30, 2025	15.01	15.36	14.69	14.69	14.69	-1.41%	45,022
Dec 29, 2025	15.14	15.25	14.60	14.90	14.90	-2.04%	43,263
Dec 26, 2025	15.11	15.35	14.91	15.21	15.21	0.13%	24,654
Dec 24, 2025	15.43	15.43	14.78	15.19	15.19	-2.13%	43,881