Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
24.93
-0.23 (-0.91%)
Nov 13, 2026, 4:00 PM EST - Market closed

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202625.2026.0824.5724.9324.93-0.91%121,294
Nov 12, 202625.2826.0124.9225.1625.16-0.71%132,068
Nov 11, 202624.8725.9324.5225.3425.343.34%87,002
Nov 10, 202623.1024.5923.1024.5224.525.33%176,610
Nov 9, 202624.5424.5422.7523.2823.28-4.43%301,808
Nov 6, 202624.7025.3223.9624.3624.36-1.38%105,404
Nov 5, 202627.7527.7524.3424.7024.70-12.54%175,193
Nov 4, 202624.6928.7123.5528.2428.2414.38%324,095
Nov 3, 202623.7726.1423.7724.6924.694.22%166,473
Nov 2, 202626.2526.5723.5923.6923.69-9.41%231,430
Oct 30, 202626.2326.2325.6926.1526.15-0.30%68,093
Oct 29, 202625.7026.5025.6426.2326.232.14%66,370
Oct 28, 202625.3625.9025.1725.6825.680.98%127,500
Oct 27, 202626.4626.4625.3225.4325.43-3.16%130,188
Oct 26, 202626.7926.8626.0926.2626.26-2.34%169,473
Oct 23, 202627.1327.3526.5426.8926.89-1.79%124,821
Oct 22, 202627.5527.7827.2027.3827.38-0.62%108,252
Oct 21, 202627.0427.9327.0427.5527.551.89%164,375
Oct 20, 202625.8927.3225.8027.0427.044.44%297,777
Oct 19, 202624.8226.1524.7025.8925.894.31%187,487
Oct 16, 202625.3625.8124.8024.8224.82-3.42%126,617
Oct 15, 202625.3625.9625.3025.7025.701.54%95,529
Oct 14, 202625.4125.8625.2325.3125.31-1.56%153,791
Oct 13, 202625.4226.0425.3025.7125.710.82%202,997
Oct 12, 202626.2326.2325.1125.5025.50-0.16%176,401
Oct 9, 202625.0125.5425.0125.5425.542.16%105,339
Oct 8, 202625.1325.2124.8225.0025.00-1.11%109,254
Oct 7, 202624.6925.3224.6025.2825.281.69%132,341
Oct 6, 202624.8824.9024.6524.8624.860.69%95,398
Oct 5, 202624.7824.9424.0124.6924.69-0.68%115,018
Oct 2, 202624.9125.1124.6824.8624.860.89%129,327
Oct 1, 202624.5124.9624.1524.6424.640.53%110,031
Sep 30, 202624.7824.7824.2624.5124.51-1.05%107,527
Sep 29, 202624.9825.2424.4124.7724.77-0.08%121,025
Sep 28, 202624.5324.9624.4824.7924.790.16%159,985
Sep 25, 202624.3824.8524.2724.7524.751.85%134,960
Sep 24, 202624.3024.3824.0024.3024.30-0.37%148,373
Sep 23, 202624.9525.1024.2424.3924.39-2.24%174,424
Sep 22, 202624.7525.0024.3424.9524.951.22%226,915
Sep 21, 202624.2124.6623.8024.6524.652.11%189,354
Sep 18, 202624.2424.7823.7924.1424.14-0.17%258,049
Sep 17, 202624.0024.2923.5724.1824.181.77%535,645
Sep 16, 202624.4524.4823.4723.7623.76-2.18%184,482
Sep 15, 202625.1225.2924.0324.2924.290.12%276,487
Sep 14, 202622.6624.4722.0424.2624.267.82%617,150
Sep 11, 202622.1222.9821.9022.5022.50-16.48%1,547,810
Sep 10, 202628.0828.0826.8026.9426.94-4.64%174,101
Sep 9, 202628.7028.8428.0728.2528.25-2.82%64,598
Sep 8, 202628.0029.5727.5929.0729.072.94%152,070
Sep 4, 202628.5228.5227.5628.2428.24-1.43%68,371