CPI Card Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.55	21.07	20.31	21.07	21.07	2.38%	20,394
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
Jul 1, 2026	20.78	21.14	20.09	20.77	20.77	-0.05%	34,826
Jun 30, 2026	20.59	20.88	20.32	20.78	20.78	1.02%	40,419
Jun 29, 2026	20.27	20.85	19.76	20.57	20.57	0.93%	48,146
Jun 26, 2026	19.20	20.54	19.13	20.38	20.38	4.89%	231,886
Jun 25, 2026	19.04	19.70	19.00	19.43	19.43	2.91%	29,796
Jun 24, 2026	18.14	18.94	18.14	18.88	18.88	3.06%	38,492
Jun 23, 2026	18.10	18.59	17.97	18.32	18.32	0.44%	16,532
Jun 22, 2026	18.26	19.00	17.87	18.24	18.24	-0.11%	21,420
Jun 18, 2026	18.11	18.28	17.27	18.26	18.26	2.35%	48,560
Jun 17, 2026	18.70	18.70	17.80	17.84	17.84	-4.60%	21,461
Jun 16, 2026	19.04	19.04	18.15	18.70	18.70	-0.85%	31,059
Jun 15, 2026	19.36	19.85	18.79	18.86	18.86	-1.00%	27,150
Jun 12, 2026	18.94	19.34	18.44	19.05	19.05	0.69%	39,920
Jun 11, 2026	18.58	19.06	18.49	18.92	18.92	2.16%	35,489
Jun 10, 2026	18.50	19.05	17.74	18.52	18.52	0.22%	64,740
Jun 9, 2026	17.27	18.57	17.27	18.48	18.48	8.45%	66,552
Jun 8, 2026	16.99	17.49	16.50	17.04	17.04	-0.06%	83,065
Jun 5, 2026	17.60	18.10	17.03	17.05	17.05	-3.73%	59,224
Jun 4, 2026	16.63	18.40	16.63	17.71	17.71	9.25%	103,063
Jun 3, 2026	17.01	18.00	16.14	16.21	16.21	-3.17%	71,338
Jun 2, 2026	16.82	17.11	16.68	16.74	16.74	-0.42%	28,166
Jun 1, 2026	16.81	17.25	16.66	16.81	16.81	-0.94%	26,128
May 29, 2026	17.55	18.10	16.81	16.97	16.97	-3.14%	62,551
May 28, 2026	17.64	17.84	17.49	17.52	17.52	-1.46%	21,910
May 27, 2026	17.92	18.06	17.52	17.78	17.78	-0.73%	39,350
May 26, 2026	17.36	17.94	17.08	17.91	17.91	4.25%	31,548
May 22, 2026	16.38	17.77	16.38	17.18	17.18	7.98%	82,587
May 21, 2026	16.04	16.20	15.36	15.91	15.91	-0.81%	38,098
May 20, 2026	15.66	16.15	15.66	16.04	16.04	2.49%	23,425