Skip to main content
logo
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
17.24
+0.50 (2.96%)
Jun 3, 2026, 9:45 AM EDT - Market open

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.8217.1116.6816.7416.74-0.42%28,166
Jun 1, 202616.8117.2516.6616.8116.81-0.94%26,128
May 29, 202617.5518.1016.8116.9716.97-3.14%62,551
May 28, 202617.6417.8417.4917.5217.52-1.46%21,910
May 27, 202617.9218.0617.5217.7817.78-0.73%39,350
May 26, 202617.3617.9417.0817.9117.914.25%31,548
May 22, 202616.3817.7716.3817.1817.187.98%82,587
May 21, 202616.0416.2015.3615.9115.91-0.81%38,098
May 20, 202615.6616.1515.6616.0416.042.49%23,425
May 19, 202616.0216.5315.5715.6515.65-3.04%39,990
May 18, 202616.6817.3016.0216.1416.14-3.70%50,073
May 15, 202616.0516.8916.0416.7616.763.91%60,552
May 14, 202615.8416.4115.0016.1316.132.22%46,281
May 13, 202615.6116.1515.4815.7815.78-0.32%51,808
May 12, 202615.2616.3715.1315.8315.833.53%49,483
May 11, 202615.6116.9315.1315.2915.29-1.99%66,770
May 8, 202615.6915.8615.2415.6015.600.45%33,794
May 7, 202614.9816.2614.9815.5315.532.37%48,837
May 6, 202616.1316.1314.8215.1715.17-5.13%92,290
May 5, 202617.1517.3715.6015.9915.99-6.76%44,329
May 4, 202617.1618.7716.8317.1517.15-1.32%28,935
May 1, 202617.7217.8717.3017.3817.38-1.86%13,522
Apr 30, 202616.9018.0516.8117.7117.714.55%68,314
Apr 29, 202618.1818.1816.8816.9416.94-6.72%26,681
Apr 28, 202618.1018.6117.9718.1618.160.33%16,776
Apr 27, 202618.2219.5217.6618.1018.10-0.39%125,225
Apr 24, 202617.6818.2317.2018.1718.172.83%62,637
Apr 23, 202617.8417.9616.5917.6717.67-0.67%39,882
Apr 22, 202618.1918.4217.7317.7917.79-0.89%19,281
Apr 21, 202618.8219.1417.9317.9517.95-4.93%26,140
Apr 20, 202618.5319.1018.1918.8818.880.69%50,109
Apr 17, 202618.2319.1318.0918.7518.754.81%72,790
Apr 16, 202617.5117.9017.0517.8917.891.02%34,801
Apr 15, 202617.4117.9617.1717.7117.711.90%30,055
Apr 14, 202617.8618.4917.2617.3817.38-2.85%23,013
Apr 13, 202617.3618.3517.2917.8917.892.64%82,696
Apr 10, 202617.0217.5116.7017.4317.432.29%34,718
Apr 9, 202616.5317.0416.3017.0417.042.90%20,319
Apr 8, 202616.9517.0516.2316.5616.561.41%39,174
Apr 7, 202616.4016.6615.7516.3316.33-1.27%36,545
Apr 6, 202615.3816.6015.3816.5416.547.54%45,713
Apr 2, 202614.8915.8314.8915.3815.381.85%37,102
Apr 1, 202614.7215.1914.5115.1015.104.07%35,703
Mar 31, 202614.4514.7514.2714.5114.510.42%46,987
Mar 30, 202614.1914.5013.6714.4514.451.83%43,762
Mar 27, 202613.8314.3413.5814.1914.191.79%51,126
Mar 26, 202614.0214.1413.5413.9413.94-0.43%35,699
Mar 25, 202614.3914.4413.7714.0014.00-0.92%34,504
Mar 24, 202613.8614.3813.8614.1314.130.28%37,860
Mar 23, 202613.5314.4113.4414.0914.096.90%76,015