CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
14.89
-0.30 (-1.97%)
Sep 12, 2025, 4:00 PM EDT - Market closed
CPI Card Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 15.70 | 15.85 | 15.13 | 15.18 | 15.18 | -2.75% | 45,151 |
| Aug 18, 2025 | 15.79 | 16.16 | 15.49 | 15.61 | 15.61 | - | 63,858 |
| Aug 15, 2025 | 15.76 | 15.76 | 15.01 | 15.61 | 15.61 | -0.70% | 82,098 |
| Aug 14, 2025 | 16.15 | 16.58 | 15.70 | 15.72 | 15.72 | -2.39% | 87,459 |
| Aug 13, 2025 | 16.22 | 17.12 | 16.00 | 16.11 | 16.11 | 0.28% | 75,518 |
| Aug 12, 2025 | 14.05 | 16.26 | 13.80 | 16.06 | 16.06 | 16.89% | 279,172 |
| Aug 11, 2025 | 13.43 | 14.49 | 13.41 | 13.74 | 13.74 | 3.70% | 196,898 |
| Aug 8, 2025 | 12.67 | 13.98 | 12.52 | 13.25 | 13.25 | -28.84% | 508,558 |
| Aug 7, 2025 | 18.18 | 18.80 | 17.27 | 18.62 | 18.62 | 3.44% | 48,161 |
| Aug 6, 2025 | 17.90 | 18.39 | 17.76 | 18.00 | 18.00 | 0.56% | 24,100 |
| Aug 5, 2025 | 18.65 | 18.65 | 17.81 | 17.90 | 17.90 | -4.23% | 41,277 |
| Aug 4, 2025 | 19.03 | 19.09 | 18.58 | 18.69 | 18.69 | -0.29% | 25,301 |
| Aug 1, 2025 | 19.11 | 19.41 | 18.32 | 18.75 | 18.75 | -3.43% | 29,011 |
| Jul 31, 2025 | 20.45 | 20.54 | 19.41 | 19.41 | 19.41 | -5.87% | 30,345 |
| Jul 30, 2025 | 20.86 | 21.21 | 20.50 | 20.62 | 20.62 | -1.27% | 34,257 |
| Jul 29, 2025 | 21.25 | 21.25 | 20.85 | 20.89 | 20.89 | -0.45% | 23,819 |
| Jul 28, 2025 | 21.57 | 21.57 | 20.67 | 20.98 | 20.98 | -0.10% | 28,363 |
| Jul 25, 2025 | 20.79 | 21.06 | 20.07 | 21.00 | 21.00 | 2.19% | 19,715 |
| Jul 24, 2025 | 21.29 | 21.29 | 20.55 | 20.55 | 20.55 | -3.48% | 22,528 |
| Jul 23, 2025 | 21.03 | 21.38 | 20.76 | 21.29 | 21.29 | 1.53% | 12,885 |
| Jul 22, 2025 | 21.06 | 21.16 | 20.75 | 20.97 | 20.97 | 0.58% | 24,665 |
| Jul 21, 2025 | 21.73 | 21.73 | 20.81 | 20.85 | 20.85 | -3.29% | 20,817 |
| Jul 18, 2025 | 22.03 | 22.03 | 21.29 | 21.56 | 21.56 | -1.10% | 43,254 |
| Jul 17, 2025 | 21.86 | 22.20 | 21.57 | 21.80 | 21.80 | 0.05% | 54,508 |
| Jul 16, 2025 | 21.65 | 21.86 | 21.19 | 21.79 | 21.79 | 0.79% | 48,726 |
| Jul 15, 2025 | 22.05 | 22.23 | 21.37 | 21.62 | 21.62 | -1.68% | 40,854 |
| Jul 14, 2025 | 22.14 | 22.14 | 21.46 | 21.99 | 21.99 | -0.68% | 47,581 |
| Jul 11, 2025 | 23.00 | 23.00 | 22.07 | 22.14 | 22.14 | -3.74% | 56,610 |
| Jul 10, 2025 | 22.68 | 23.41 | 22.68 | 23.00 | 23.00 | 0.83% | 29,869 |
| Jul 9, 2025 | 23.30 | 23.30 | 22.68 | 22.81 | 22.81 | -1.34% | 45,582 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.00 | 23.12 | 23.12 | -4.86% | 60,076 |
| Jul 7, 2025 | 24.84 | 25.50 | 24.09 | 24.30 | 24.30 | -3.23% | 62,469 |
| Jul 3, 2025 | 24.45 | 25.37 | 24.45 | 25.11 | 25.11 | 2.78% | 16,710 |