CPI Card Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	17.96	17.96	17.96	17.96	-	0.96%	1,953
Apr 22, 2026	18.19	18.42	17.73	17.79	17.79	-0.89%	19,281
Apr 21, 2026	18.82	19.14	17.93	17.95	17.95	-4.93%	26,130
Apr 20, 2026	18.53	19.10	18.19	18.88	18.88	0.69%	50,109
Apr 17, 2026	18.23	19.13	18.09	18.75	18.75	4.81%	72,790
Apr 16, 2026	17.51	17.90	17.05	17.89	17.89	1.02%	34,798
Apr 15, 2026	17.41	17.96	17.17	17.71	17.71	1.90%	30,055
Apr 14, 2026	17.86	18.49	17.26	17.38	17.38	-2.85%	21,850
Apr 13, 2026	17.36	18.35	17.29	17.89	17.89	2.64%	82,695
Apr 10, 2026	17.02	17.51	16.70	17.43	17.43	2.29%	34,718
Apr 9, 2026	16.53	17.04	16.30	17.04	17.04	2.90%	20,319
Apr 8, 2026	16.95	17.05	16.23	16.56	16.56	1.41%	39,165
Apr 7, 2026	16.40	16.66	15.75	16.33	16.33	-1.27%	36,545
Apr 6, 2026	15.38	16.60	15.38	16.54	16.54	7.54%	45,412
Apr 2, 2026	14.89	15.83	14.89	15.38	15.38	1.85%	37,100
Apr 1, 2026	14.72	15.19	14.51	15.10	15.10	4.07%	35,644
Mar 31, 2026	14.45	14.75	14.27	14.51	14.51	0.42%	46,987
Mar 30, 2026	14.19	14.50	13.67	14.45	14.45	1.83%	43,756
Mar 27, 2026	13.83	14.34	13.58	14.19	14.19	1.79%	51,126
Mar 26, 2026	14.02	14.14	13.54	13.94	13.94	-0.43%	35,693
Mar 25, 2026	14.39	14.44	13.77	14.00	14.00	-0.92%	34,504
Mar 24, 2026	13.86	14.38	13.86	14.13	14.13	0.28%	37,860
Mar 23, 2026	13.53	14.41	13.44	14.09	14.09	6.90%	76,015
Mar 20, 2026	13.97	13.97	13.11	13.18	13.18	-5.59%	239,883
Mar 19, 2026	13.78	14.20	13.13	13.96	13.96	0.22%	48,743
Mar 18, 2026	14.42	14.42	13.70	13.93	13.93	-3.60%	41,889
Mar 17, 2026	14.93	15.39	14.42	14.45	14.45	-2.82%	28,325
Mar 16, 2026	15.04	15.40	14.81	14.87	14.87	-0.07%	43,392
Mar 13, 2026	15.55	15.81	14.84	14.88	14.88	-3.81%	33,287
Mar 12, 2026	16.03	16.08	15.44	15.47	15.47	-3.61%	45,766
Mar 11, 2026	15.78	16.29	15.33	16.05	16.05	1.71%	86,803
Mar 10, 2026	15.41	16.52	15.25	15.78	15.78	1.91%	94,888
Mar 9, 2026	15.13	15.63	14.15	15.49	15.49	-0.23%	171,514
Mar 6, 2026	17.49	17.86	15.49	15.52	15.52	-11.82%	169,707
Mar 5, 2026	14.45	17.95	14.45	17.60	17.60	41.25%	535,617
Mar 4, 2026	12.64	12.84	12.40	12.46	12.46	-0.32%	26,328
Mar 3, 2026	12.14	12.73	11.91	12.50	12.50	1.63%	44,499
Mar 2, 2026	12.04	12.78	12.04	12.30	12.30	0.29%	91,400
Feb 27, 2026	12.40	12.46	12.20	12.27	12.27	-2.19%	51,691
Feb 26, 2026	12.84	13.02	12.37	12.54	12.54	-1.88%	24,645
Feb 25, 2026	12.82	13.09	12.56	12.78	12.78	1.91%	36,056
Feb 24, 2026	11.97	12.77	11.86	12.54	12.54	5.42%	65,379
Feb 23, 2026	12.00	12.20	11.79	11.90	11.90	-0.88%	80,925
Feb 20, 2026	12.02	12.36	11.92	12.00	12.00	-1.72%	47,078
Feb 19, 2026	11.52	12.33	11.46	12.21	12.21	5.90%	28,970
Feb 18, 2026	11.72	12.20	11.32	11.53	11.53	-0.69%	53,135
Feb 17, 2026	11.39	11.79	11.00	11.61	11.61	2.02%	56,090
Feb 13, 2026	11.28	11.71	11.19	11.38	11.38	0.80%	75,111
Feb 12, 2026	11.91	12.12	10.81	11.29	11.29	-3.50%	75,009
Feb 11, 2026	12.37	12.49	11.26	11.70	11.70	-4.72%	69,644