Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
28.08
+0.75 (2.74%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202427.3628.2227.3628.0828.082.74%11,901
Sep 25, 202427.4027.7026.6427.3327.33-0.26%35,518
Sep 24, 202427.2327.8426.4627.4027.400.62%18,050
Sep 23, 202428.1028.1027.0127.2327.23-1.16%18,478
Sep 20, 202429.4229.9527.5227.5527.55-6.13%71,316
Sep 19, 202426.2829.9126.2829.3529.3514.20%65,161
Sep 18, 202426.5027.1625.4625.7025.70-3.09%41,257
Sep 17, 202425.9726.7625.5326.5226.522.83%33,173
Sep 16, 202425.2826.0925.0025.7925.792.46%15,867
Sep 13, 202425.0125.6624.8025.1725.17-2.40%25,324
Sep 12, 202425.3025.7925.0025.7925.791.42%13,199
Sep 11, 202425.9926.0125.3525.4325.43-3.01%13,451
Sep 10, 202426.4126.4525.8226.2226.22-1.72%25,992
Sep 9, 202425.0427.1025.0126.6826.685.87%22,869
Sep 6, 202426.0326.3125.1025.2025.20-3.63%24,020
Sep 5, 202426.4926.5525.5126.1526.15-1.88%32,980
Sep 4, 202426.4127.1026.2426.6526.65-1.11%28,655
Sep 3, 202427.5027.6026.2226.9526.95-5.90%18,812
Aug 30, 202429.0129.3728.1828.6428.64-0.52%16,876
Aug 29, 202428.3029.3228.0128.7928.792.06%11,812
Aug 28, 202427.9428.9227.3828.2128.210.25%57,760
Aug 27, 202427.2928.2727.1528.1428.140.14%53,778
Aug 26, 202428.1828.8127.7628.1028.10-0.14%10,875
Aug 23, 202426.4328.8126.2928.1428.145.87%29,236
Aug 22, 202427.0227.2826.5026.5826.58-2.21%21,730
Aug 21, 202426.9327.1826.5427.1827.181.80%19,800
Aug 20, 202427.1327.2826.6126.7026.70-3.01%20,166
Aug 19, 202427.6528.3927.3927.5327.53-0.43%27,965
Aug 16, 202427.2428.0027.1527.6527.652.98%71,741
Aug 15, 202428.0628.0626.8526.8526.85-2.15%19,697
Aug 14, 202426.1827.4625.1627.4427.443.63%29,945
Aug 13, 202425.6126.5324.7226.4826.484.75%22,344
Aug 12, 202426.1826.1824.7225.2825.28-2.28%18,401
Aug 9, 202424.9626.2124.9325.8725.872.66%30,978
Aug 8, 202425.0025.7825.0025.2025.200.56%12,958
Aug 7, 202424.0025.6723.5125.0625.066.64%35,364
Aug 6, 202427.5027.6122.4623.5023.50-17.77%120,357
Aug 5, 202425.7828.7424.5028.5828.588.50%51,569
Aug 2, 202427.8528.6225.0126.3426.34-7.35%29,705
Aug 1, 202428.6828.6828.0628.4328.43-3.07%17,158
Jul 31, 202428.9529.6728.0329.3329.333.64%13,274
Jul 30, 202429.5129.5127.6528.3028.30-4.42%189,225
Jul 29, 202430.9330.9929.6129.6129.61-2.66%17,759
Jul 26, 202429.8630.7929.5330.4230.423.65%15,939
Jul 25, 202429.2030.1329.0529.3529.351.17%22,221
Jul 24, 202430.2431.0029.0029.0129.01-5.63%22,201
Jul 23, 202430.1731.0029.7530.7430.742.16%24,253
Jul 22, 202429.7330.2128.9730.0930.094.73%15,841
Jul 19, 202429.0929.6928.7328.7328.73-1.10%10,101
Jul 18, 202430.6230.9728.4929.0529.05-3.01%21,301
Jul 17, 202429.5030.5029.1229.9529.950.94%26,357
Jul 16, 202429.7129.7928.3429.6729.671.09%32,678
Jul 15, 202428.2829.5627.7229.3529.354.15%43,861
Jul 12, 202427.9928.8727.5628.1828.181.11%19,922
Jul 11, 202427.5827.8726.9727.8727.872.84%13,633
Jul 10, 202427.4927.4926.6827.1027.10-1.31%19,963
Jul 9, 202427.8627.8627.0727.4627.46-1.22%6,152
Jul 8, 202426.8527.8026.8527.8027.804.83%9,959
Jul 5, 202427.5427.5426.5026.5226.52-4.29%37,047
Jul 3, 202427.7727.9627.4627.7127.710.95%3,032
Jul 2, 202427.4527.7027.2027.4527.451.10%10,668
Jul 1, 202427.4027.5126.5627.1527.15-0.37%28,643
Jun 28, 202427.5627.5826.5027.2527.25-1.12%148,676
Jun 27, 202426.3027.8026.3027.5627.561.73%12,558
Jun 26, 202426.1427.2026.1427.0927.093.04%27,247
Jun 25, 202426.8026.9726.2626.2926.29-1.72%9,873
Jun 24, 202426.2326.8226.0026.7526.753.28%16,210
Jun 21, 202427.0427.2525.9025.9025.90-4.22%37,041
Jun 20, 202426.7827.4126.4327.0427.041.96%12,241
Jun 18, 202427.3427.5526.2426.5226.52-2.28%46,654
Jun 17, 202426.1227.1425.9227.1427.142.15%8,466
Jun 14, 202427.3427.6125.5026.5726.57-2.71%16,908
Jun 13, 202428.4228.6027.0127.3127.31-3.91%20,611
Jun 12, 202428.1828.9527.7728.4228.423.99%28,215
Jun 11, 202426.6327.3826.6327.3327.330.74%16,264
Jun 10, 202427.2227.6326.2927.1327.13-1.88%23,251
Jun 7, 202427.7328.5427.1727.6527.65-0.29%16,621
Jun 6, 202427.0027.8826.5927.7327.733.09%16,132
Jun 5, 202427.0227.0526.5026.9026.90-0.37%23,712
Jun 4, 202426.4827.1526.2227.0027.002.86%22,855
Jun 3, 202426.6827.1825.7626.2526.250.23%32,726
May 31, 202427.8427.9425.6226.1926.19-6.06%40,743
May 30, 202428.1328.4227.6527.8827.88-1.38%21,726
May 29, 202426.5729.3226.3528.2728.276.36%49,346
May 28, 202426.1226.8125.8726.5826.582.55%46,900
May 24, 202425.8726.0025.1125.9225.920.86%20,458
May 23, 202426.2026.4825.1625.7025.70-1.72%32,901
May 22, 202426.2626.6125.6226.1526.151.12%34,219
May 21, 202426.6726.6725.2925.8625.86-1.71%28,361
May 20, 202425.8426.5025.1526.3126.312.41%31,013
May 17, 202425.8226.6024.9525.6925.690.20%27,826
May 16, 202425.0425.7424.4125.6425.642.03%38,411
May 15, 202421.8625.2921.6125.1325.1316.56%49,971
May 14, 202423.4224.0021.0421.5621.56-5.65%80,092
May 13, 202422.0924.4822.0622.8522.854.62%49,590
May 10, 202420.8321.9920.5421.8421.844.00%54,180
May 9, 202421.7421.9520.9021.0021.00-0.66%79,715
May 8, 202420.2021.9920.2021.1421.142.92%103,162
May 7, 202418.0121.6818.0120.5420.5412.80%60,527
May 6, 202417.4618.4817.4618.2118.214.18%34,454