CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
16.18
-0.64 (-3.80%)
At close: Oct 29, 2025, 4:00 PM EDT
15.85
-0.33 (-2.04%)
After-hours: Oct 29, 2025, 5:37 PM EDT
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 16.65 | 17.23 | 16.11 | 16.18 | 16.18 | -3.80% | 82,610 |
| 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 |
| Oct 6, 2025 | 15.25 | 15.71 | 15.25 | 15.61 | 15.61 | 2.43% | 27,132 |
| Oct 3, 2025 | 15.30 | 15.96 | 15.24 | 15.24 | 15.24 | -0.39% | 40,433 |
| Oct 2, 2025 | 15.25 | 15.50 | 14.89 | 15.30 | 15.30 | 0.53% | 21,096 |
| Oct 1, 2025 | 15.10 | 15.37 | 15.07 | 15.22 | 15.22 | 0.53% | 35,825 |
| Sep 30, 2025 | 14.89 | 15.20 | 14.45 | 15.14 | 15.14 | 1.58% | 35,827 |
| Sep 29, 2025 | 15.48 | 15.48 | 14.88 | 14.91 | 14.91 | -3.47% | 31,828 |
| Sep 26, 2025 | 15.00 | 15.46 | 14.81 | 15.44 | 15.44 | 3.28% | 64,596 |
| Sep 25, 2025 | 15.57 | 15.72 | 14.87 | 14.95 | 14.95 | -4.87% | 44,095 |
| Sep 24, 2025 | 16.05 | 16.05 | 15.45 | 15.72 | 15.72 | -2.03% | 39,566 |
| Sep 23, 2025 | 15.72 | 16.21 | 15.72 | 16.04 | 16.04 | 2.10% | 41,616 |
| Sep 22, 2025 | 15.56 | 15.79 | 15.09 | 15.71 | 15.71 | 0.58% | 27,718 |
| Sep 19, 2025 | 15.78 | 15.79 | 15.37 | 15.62 | 15.62 | -1.33% | 163,570 |
| Sep 18, 2025 | 14.90 | 15.87 | 14.90 | 15.83 | 15.83 | 6.89% | 43,501 |
| Sep 17, 2025 | 14.90 | 15.42 | 14.79 | 14.81 | 14.81 | 0.34% | 33,792 |
| Sep 16, 2025 | 15.20 | 15.26 | 14.76 | 14.76 | 14.76 | -2.96% | 25,798 |
| Sep 15, 2025 | 15.03 | 15.42 | 14.99 | 15.21 | 15.21 | 2.15% | 39,741 |
| Sep 12, 2025 | 15.21 | 15.30 | 14.76 | 14.89 | 14.89 | -1.97% | 50,695 |
| Sep 11, 2025 | 14.67 | 15.36 | 14.45 | 15.19 | 15.19 | 4.72% | 35,334 |
| Sep 10, 2025 | 14.78 | 16.31 | 14.37 | 14.51 | 14.51 | -1.46% | 49,535 |
| Sep 9, 2025 | 14.01 | 14.89 | 13.95 | 14.72 | 14.72 | 4.77% | 32,273 |
| Sep 8, 2025 | 14.21 | 14.30 | 13.82 | 14.05 | 14.05 | -1.75% | 37,631 |
| Sep 5, 2025 | 14.69 | 14.83 | 14.22 | 14.30 | 14.30 | -2.99% | 29,456 |
| Sep 4, 2025 | 14.40 | 14.75 | 14.29 | 14.74 | 14.74 | 1.66% | 33,013 |
| Sep 3, 2025 | 15.17 | 15.17 | 14.40 | 14.50 | 14.50 | -4.73% | 27,390 |
| Sep 2, 2025 | 15.26 | 15.89 | 15.00 | 15.22 | 15.22 | -2.31% | 29,611 |
| Aug 29, 2025 | 15.77 | 15.95 | 15.49 | 15.58 | 15.58 | -1.02% | 26,527 |
| Aug 28, 2025 | 15.56 | 15.92 | 15.37 | 15.74 | 15.74 | 1.42% | 43,456 |
| Aug 27, 2025 | 16.15 | 16.36 | 15.51 | 15.52 | 15.52 | -3.72% | 27,387 |
| Aug 26, 2025 | 15.72 | 16.16 | 15.52 | 16.12 | 16.12 | 3.07% | 30,424 |
| Aug 25, 2025 | 15.42 | 15.74 | 15.28 | 15.64 | 15.64 | 0.45% | 32,883 |
| Aug 22, 2025 | 14.87 | 15.71 | 14.87 | 15.57 | 15.57 | 5.70% | 60,719 |
| Aug 21, 2025 | 14.86 | 15.24 | 14.68 | 14.73 | 14.73 | -1.07% | 24,674 |
| Aug 20, 2025 | 15.10 | 15.71 | 14.79 | 14.89 | 14.89 | -1.91% | 40,320 |