CPI Card Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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