CPI Card Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.83	14.34	13.58	14.19	14.19	1.79%	51,126
Mar 26, 2026	14.02	14.14	13.54	13.94	13.94	-0.43%	35,693
Mar 25, 2026	14.39	14.44	13.77	14.00	14.00	-0.92%	34,504
Mar 24, 2026	13.86	14.38	13.86	14.13	14.13	0.28%	37,860
Mar 23, 2026	13.53	14.41	13.44	14.09	14.09	6.90%	76,015
Mar 20, 2026	13.97	13.97	13.11	13.18	13.18	-5.59%	239,883
Mar 19, 2026	13.78	14.20	13.13	13.96	13.96	0.22%	48,743
Mar 18, 2026	14.42	14.42	13.70	13.93	13.93	-3.60%	41,889
Mar 17, 2026	14.93	15.39	14.42	14.45	14.45	-2.82%	28,325
Mar 16, 2026	15.04	15.40	14.81	14.87	14.87	-0.07%	43,392
Mar 13, 2026	15.55	15.81	14.84	14.88	14.88	-3.81%	33,287
Mar 12, 2026	16.03	16.08	15.44	15.47	15.47	-3.61%	45,766
Mar 11, 2026	15.78	16.29	15.33	16.05	16.05	1.71%	86,803
Mar 10, 2026	15.41	16.52	15.25	15.78	15.78	1.91%	94,888
Mar 9, 2026	15.13	15.63	14.15	15.49	15.49	-0.23%	171,514
Mar 6, 2026	17.49	17.86	15.49	15.52	15.52	-11.82%	169,707
Mar 5, 2026	14.45	17.95	14.45	17.60	17.60	41.25%	535,617
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%	44,499
Mar 2, 2026	12.04	12.78	12.04	12.30	12.30	0.29%	91,400
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%	24,645
Feb 25, 2026	12.82	13.09	12.56	12.78	12.78	1.91%	36,056
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%	56,090
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%	75,009
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%	37,317
Feb 4, 2026	13.13	13.46	12.82	13.13	13.13	-0.30%	36,142
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%	44,796
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%	23,184
Jan 23, 2026	14.52	14.52	13.66	13.77	13.77	-5.43%	21,614
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%	35,080
Jan 16, 2026	14.00	14.25	13.66	13.74	13.74	-1.43%	21,100
Jan 15, 2026	13.85	14.25	13.85	13.94	13.94	1.60%	33,771