CPI Card Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	24.91	25.11	24.68	24.86	24.86	0.89%	129,327
Oct 1, 2026	24.51	24.96	24.15	24.64	24.64	0.53%	105,260
Sep 30, 2026	24.78	24.78	24.26	24.51	24.51	-1.05%	107,527
Sep 29, 2026	24.98	25.24	24.41	24.77	24.77	-0.08%	121,025
Sep 28, 2026	24.53	24.96	24.48	24.79	24.79	0.16%	159,985
Sep 25, 2026	24.38	24.85	24.27	24.75	24.75	1.85%	134,960
Sep 24, 2026	24.30	24.38	24.00	24.30	24.30	-0.37%	148,373
Sep 23, 2026	24.95	25.10	24.24	24.39	24.39	-2.24%	174,424
Sep 22, 2026	24.75	25.00	24.34	24.95	24.95	1.22%	226,915
Sep 21, 2026	24.21	24.66	23.80	24.65	24.65	2.11%	189,354
Sep 18, 2026	24.24	24.78	23.79	24.14	24.14	-0.17%	258,049
Sep 17, 2026	24.00	24.29	23.57	24.18	24.18	1.77%	535,645
Sep 16, 2026	24.45	24.48	23.47	23.76	23.76	-2.18%	184,482
Sep 15, 2026	25.12	25.29	24.03	24.29	24.29	0.12%	276,487
Sep 14, 2026	22.66	24.47	22.04	24.26	24.26	7.82%	617,150
Sep 11, 2026	22.12	22.98	21.90	22.50	22.50	-16.48%	1,547,810
Sep 10, 2026	28.08	28.08	26.80	26.94	26.94	-4.64%	174,101
Sep 9, 2026	28.70	28.84	28.07	28.25	28.25	-2.82%	64,598
Sep 8, 2026	28.00	29.57	27.59	29.07	29.07	2.94%	152,070
Sep 4, 2026	28.52	28.52	27.56	28.24	28.24	-1.43%	68,371
Sep 3, 2026	29.20	29.23	28.05	28.65	28.65	-1.21%	74,254
Sep 2, 2026	28.47	29.10	28.05	29.00	29.00	2.33%	84,820
Sep 1, 2026	28.90	29.29	28.02	28.34	28.34	-2.17%	74,918
Aug 31, 2026	29.49	29.49	28.60	28.97	28.97	0.49%	130,909
Aug 28, 2026	28.95	29.43	28.60	28.83	28.83	-0.41%	67,677
Aug 27, 2026	28.42	29.29	28.33	28.95	28.95	1.90%	94,976
Aug 26, 2026	28.26	28.56	27.75	28.41	28.41	-1.87%	71,174
Aug 25, 2026	28.54	29.00	28.38	28.95	28.95	1.61%	59,834
Aug 24, 2026	28.04	29.31	27.99	28.49	28.49	1.60%	99,820
Aug 21, 2026	28.14	28.31	27.28	28.04	28.04	1.93%	121,407
Aug 20, 2026	27.59	28.06	27.00	27.51	27.51	-0.94%	75,295
Aug 19, 2026	28.13	28.47	27.12	27.77	27.77	-	117,963
Aug 18, 2026	28.48	28.65	27.63	27.77	27.77	-3.24%	72,513
Aug 17, 2026	28.50	29.25	28.13	28.70	28.70	0.70%	102,333
Aug 14, 2026	29.07	29.08	27.98	28.50	28.50	-1.72%	82,634
Aug 13, 2026	29.57	30.00	28.28	29.00	29.00	-1.93%	188,839
Aug 12, 2026	30.84	30.93	29.32	29.57	29.57	-3.05%	95,521
Aug 11, 2026	28.56	31.25	28.43	30.50	30.50	6.68%	211,891
Aug 10, 2026	28.36	31.00	27.99	28.59	28.59	3.14%	380,198
Aug 7, 2026	25.00	28.00	24.66	27.72	27.72	13.37%	218,466
Aug 6, 2026	24.00	24.69	21.25	24.45	24.45	7.57%	190,771
Aug 5, 2026	22.84	23.43	22.07	22.73	22.73	-0.83%	47,573
Aug 4, 2026	22.05	23.32	22.05	22.92	22.92	4.37%	42,148
Aug 3, 2026	21.27	22.00	21.21	21.96	21.96	4.22%	40,847
Jul 31, 2026	20.55	21.07	20.31	21.07	21.07	2.38%	20,395
Jul 30, 2026	20.93	20.99	20.37	20.58	20.58	-1.39%	24,286
Jul 29, 2026	21.07	21.59	20.86	20.87	20.87	-1.37%	29,779
Jul 28, 2026	20.56	21.20	20.46	21.16	21.16	3.42%	28,901
Jul 27, 2026	19.77	20.54	19.77	20.46	20.46	4.82%	28,279
Jul 24, 2026	19.61	20.13	19.46	19.52	19.52	-0.36%	28,912