CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
22.50
-4.44 (-16.48%)
Sep 11, 2026, 4:00 PM EDT - Market closed
CPI Card Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 22.12 | 22.98 | 21.90 | 22.50 | 22.50 | -16.48% | 1,546,086 |
| Sep 10, 2026 | 28.08 | 28.08 | 26.80 | 26.94 | 26.94 | -4.64% | 110,269 |
| 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% | 152,001 |
| Sep 4, 2026 | 28.52 | 28.52 | 27.56 | 28.24 | 28.24 | -1.43% | 68,368 |
| 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% | 84,805 |
| Sep 1, 2026 | 28.90 | 29.29 | 28.02 | 28.34 | 28.34 | -2.17% | 74,910 |
| Aug 31, 2026 | 29.49 | 29.49 | 28.60 | 28.97 | 28.97 | 0.49% | 130,907 |
| 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% | 71,162 |
| 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% | 75,291 |
| 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% | 72,512 |
| Aug 17, 2026 | 28.50 | 29.25 | 28.13 | 28.70 | 28.70 | 0.70% | 102,332 |
| 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% | 188,834 |
| Aug 12, 2026 | 30.84 | 30.93 | 29.32 | 29.57 | 29.57 | -3.05% | 95,516 |
| Aug 11, 2026 | 28.56 | 31.25 | 28.43 | 30.50 | 30.50 | 6.68% | 211,825 |
| Aug 10, 2026 | 28.36 | 31.00 | 27.99 | 28.59 | 28.59 | 3.14% | 380,196 |
| Aug 7, 2026 | 25.00 | 28.00 | 24.66 | 27.72 | 27.72 | 13.37% | 218,342 |
| Aug 6, 2026 | 24.00 | 24.69 | 21.25 | 24.45 | 24.45 | 7.57% | 190,721 |
| 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% | 42,147 |
| 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 |
| Jul 23, 2026 | 19.63 | 19.76 | 18.71 | 19.59 | 19.59 | -0.61% | 47,756 |
| Jul 22, 2026 | 19.97 | 20.08 | 19.35 | 19.71 | 19.71 | -2.38% | 24,620 |
| Jul 21, 2026 | 19.48 | 20.20 | 19.30 | 20.19 | 20.19 | 4.61% | 36,923 |
| Jul 20, 2026 | 18.55 | 19.49 | 18.55 | 19.30 | 19.30 | 2.60% | 45,695 |
| Jul 17, 2026 | 18.88 | 19.39 | 18.62 | 18.81 | 18.81 | -1.88% | 22,977 |
| Jul 16, 2026 | 18.90 | 19.89 | 18.71 | 19.17 | 19.17 | 1.91% | 39,162 |
| Jul 15, 2026 | 18.83 | 19.88 | 18.76 | 18.81 | 18.81 | 0.27% | 44,400 |
| Jul 14, 2026 | 19.40 | 20.00 | 18.59 | 18.76 | 18.76 | -2.49% | 25,161 |
| Jul 13, 2026 | 19.59 | 20.08 | 18.85 | 19.24 | 19.24 | -1.54% | 34,499 |
| Jul 10, 2026 | 19.08 | 19.84 | 19.00 | 19.54 | 19.54 | 1.59% | 30,895 |
| Jul 9, 2026 | 18.63 | 19.88 | 18.36 | 19.24 | 19.24 | 2.70% | 39,619 |
| Jul 8, 2026 | 19.17 | 19.70 | 18.50 | 18.73 | 18.73 | -2.35% | 44,692 |
| Jul 7, 2026 | 20.36 | 20.36 | 19.18 | 19.18 | 19.18 | -6.35% | 53,327 |
| Jul 6, 2026 | 21.38 | 21.38 | 20.12 | 20.48 | 20.48 | 0.49% | 35,150 |
| Jul 2, 2026 | 20.95 | 20.95 | 20.16 | 20.38 | 20.38 | -1.88% | 25,671 |