Skip to main content
logo
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
23.72
+0.40 (1.72%)
Jun 30, 2025, 4:00 PM - Market closed

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202523.3323.8223.3323.7223.721.72%49,814
Jun 27, 202523.7224.0423.2223.3223.32-1.69%154,433
Jun 26, 202522.9223.8622.9223.7223.723.49%32,844
Jun 25, 202523.3123.3122.8822.9222.92-1.80%19,811
Jun 24, 202523.3623.5123.2123.3423.341.21%17,798
Jun 23, 202523.1123.2722.5723.0623.060.48%35,407
Jun 20, 202523.1923.3122.7522.9522.950.22%55,924
Jun 18, 202522.9923.1122.6122.9022.900.31%39,763
Jun 17, 202522.7623.2022.6622.8322.83-0.87%75,741
Jun 16, 202522.6123.0822.6123.0323.033.13%131,658
Jun 13, 202522.5122.8522.3322.3322.33-2.19%36,200
Jun 12, 202522.3723.2022.3722.8322.831.33%33,746
Jun 11, 202522.1322.8321.8122.5322.532.74%69,149
Jun 10, 202522.0322.8821.8121.9321.93-0.54%65,445
Jun 9, 202521.8222.2021.4722.0522.051.19%39,450
Jun 6, 202521.8722.4121.4621.7921.790.32%24,662
Jun 5, 202521.4622.2321.2121.7221.721.35%34,063
Jun 4, 202522.6422.9821.3121.4321.43-5.88%36,663
Jun 3, 202522.3123.4222.3022.7722.772.06%68,600
Jun 2, 202522.1322.5122.0822.3122.310.22%73,690
May 30, 202521.9222.4021.2522.2622.260.54%103,836
May 29, 202521.7222.1721.3422.1422.142.03%41,164
May 28, 202521.3221.8420.5521.7021.706.79%74,373
May 27, 202520.2321.0019.6420.3220.321.70%152,682
May 23, 202519.8220.6519.6319.9819.98-0.55%142,139
May 22, 202520.0020.5519.2920.0920.090.55%81,843
May 21, 202521.0321.0719.9119.9819.98-5.71%69,159
May 20, 202522.0122.1021.1521.1921.19-2.93%60,404
May 19, 202523.7323.7321.3821.8321.83-9.68%60,181
May 16, 202523.3424.7323.3424.1724.173.87%98,279
May 15, 202523.0523.7621.7823.2723.270.78%55,690
May 14, 202523.1223.5822.7223.0923.09-0.04%52,260
May 13, 202521.6123.1421.2823.1023.1012.79%55,867
May 12, 202521.6221.6219.1120.4820.48-4.79%86,779
May 9, 202522.0022.4521.1021.5121.51-2.45%56,310
May 8, 202520.4622.7520.0122.0522.059.27%83,820
May 7, 202521.2924.8718.4620.1820.18-20.36%172,603
May 6, 202526.1227.0025.2325.3425.34-2.99%51,713
May 5, 202526.2726.6926.0426.1226.12-0.91%16,048
May 2, 202526.2927.3126.2726.3626.361.15%16,097
May 1, 202526.1426.4125.5326.0626.06-0.31%19,098
Apr 30, 202525.5426.3825.3726.1426.14-0.95%16,337
Apr 29, 202526.3026.7025.8926.3926.39-0.34%18,005
Apr 28, 202526.1626.8425.8126.4826.481.22%16,923
Apr 25, 202525.9226.4125.7626.1626.160.50%13,564
Apr 24, 202526.2926.7125.7426.0326.03-1.03%46,412
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