CPI Card Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.61	16.15	15.48	15.88	-	0.32%	37,016
May 12, 2026	15.26	16.37	15.13	15.83	15.83	3.53%	49,293
May 11, 2026	15.61	16.93	15.13	15.29	15.29	-1.99%	66,768
May 8, 2026	15.69	15.86	15.24	15.60	15.60	0.45%	33,794
May 7, 2026	14.98	16.26	14.98	15.53	15.53	2.37%	48,837
May 6, 2026	16.13	16.13	14.82	15.17	15.17	-5.13%	92,289
May 5, 2026	17.15	17.37	15.60	15.99	15.99	-6.76%	44,329
May 4, 2026	17.16	18.77	16.83	17.15	17.15	-1.32%	28,925
May 1, 2026	17.72	17.87	17.30	17.38	17.38	-1.86%	13,522
Apr 30, 2026	16.90	18.05	16.81	17.71	17.71	4.55%	68,314
Apr 29, 2026	18.18	18.18	16.88	16.94	16.94	-6.72%	26,681
Apr 28, 2026	18.10	18.61	17.97	18.16	18.16	0.33%	16,776
Apr 27, 2026	18.22	19.52	17.66	18.10	18.10	-0.39%	125,225
Apr 24, 2026	17.68	18.23	17.20	18.17	18.17	2.83%	62,637
Apr 23, 2026	17.84	17.96	16.59	17.67	17.67	-0.67%	39,882
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%	26,140
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%	34,801
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%	23,013
Apr 13, 2026	17.36	18.35	17.29	17.89	17.89	2.64%	82,696
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%	39,174
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%	45,713
Apr 2, 2026	14.89	15.83	14.89	15.38	15.38	1.85%	37,102
Apr 1, 2026	14.72	15.19	14.51	15.10	15.10	4.07%	35,703
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%	43,762
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%	35,699
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