CPI Card Group, Inc. PMTS
NASDAQ · United States · Finance
$24.64+0.13 (+0.53%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.64 | +0.53% | $24.51 | $24.96 | $24.15 | 110.00K |
| 2026-09-30 | $24.51 | -1.05% | $24.78 | $24.78 | $24.26 | 107.50K |
| 2026-09-29 | $24.77 | -0.08% | $24.98 | $25.24 | $24.41 | 121.00K |
| 2026-09-28 | $24.79 | +0.16% | $24.53 | $24.96 | $24.48 | 160.00K |
| 2026-09-25 | $24.75 | +1.85% | $24.38 | $24.85 | $24.27 | 135.00K |
| 2026-09-24 | $24.30 | -0.37% | $24.30 | $24.38 | $24.00 | 148.40K |
| 2026-09-23 | $24.39 | -2.24% | $24.95 | $25.10 | $24.24 | 174.40K |
| 2026-09-22 | $24.95 | +1.22% | $24.75 | $25.00 | $24.34 | 226.90K |
| 2026-09-21 | $24.65 | +2.11% | $24.21 | $24.66 | $23.80 | 189.40K |
| 2026-09-18 | $24.14 | -0.17% | $24.24 | $24.78 | $23.78 | 258.00K |
| 2026-09-17 | $24.18 | +1.77% | $24.00 | $24.28 | $23.57 | 535.60K |
| 2026-09-16 | $23.76 | -2.18% | $24.45 | $24.48 | $23.47 | 184.40K |
| 2026-09-15 | $24.29 | +0.12% | $25.12 | $25.29 | $24.02 | 276.30K |
| 2026-09-14 | $24.26 | +7.82% | $22.66 | $24.47 | $22.04 | 612.70K |
| 2026-09-11 | $22.50 | -16.48% | $22.11 | $22.98 | $21.90 | 1.55M |
| 2026-09-10 | $26.94 | -4.64% | $28.08 | $28.08 | $26.80 | 170.50K |
| 2026-09-09 | $28.25 | -2.82% | $28.70 | $28.84 | $28.07 | 64.60K |
| 2026-09-08 | $29.07 | +2.94% | $28.00 | $29.57 | $27.59 | 152.10K |
| 2026-09-04 | $28.24 | -1.43% | $28.52 | $28.52 | $27.56 | 68.40K |
| 2026-09-03 | $28.65 | -1.21% | $29.20 | $29.23 | $28.05 | 74.30K |
| 2026-09-02 | $29.00 | +2.33% | $28.47 | $29.10 | $28.05 | 84.80K |
| 2026-09-01 | $28.34 | -2.17% | $28.90 | $29.29 | $28.01 | 74.90K |
| 2026-08-31 | $28.97 | +0.49% | $29.49 | $29.49 | $28.60 | 130.90K |
| 2026-08-28 | $28.83 | -0.41% | $28.95 | $29.43 | $28.60 | 67.70K |
| 2026-08-27 | $28.95 | +1.90% | $28.42 | $29.29 | $28.33 | 95.00K |
| 2026-08-26 | $28.41 | -1.87% | $28.26 | $28.56 | $27.75 | 71.20K |
| 2026-08-25 | $28.95 | +1.61% | $28.54 | $29.00 | $28.38 | 59.80K |
| 2026-08-24 | $28.49 | +1.60% | $28.04 | $29.31 | $27.99 | 99.80K |
| 2026-08-21 | $28.04 | +1.93% | $28.14 | $28.31 | $27.28 | 121.40K |
| 2026-08-20 | $27.51 | -0.94% | $27.59 | $28.06 | $27.00 | 75.30K |
| 2026-08-19 | $27.77 | 0.00% | $28.13 | $28.47 | $27.12 | 118.00K |
| 2026-08-18 | $27.77 | -3.24% | $28.48 | $28.65 | $27.63 | 72.50K |
| 2026-08-17 | $28.70 | +0.70% | $28.50 | $29.25 | $28.13 | 102.30K |
| 2026-08-14 | $28.50 | -1.72% | $29.07 | $29.08 | $27.98 | 82.60K |
| 2026-08-13 | $29.00 | -1.93% | $29.57 | $30.00 | $28.28 | 188.80K |
| 2026-08-12 | $29.57 | -3.05% | $30.84 | $30.93 | $29.32 | 95.50K |
| 2026-08-11 | $30.50 | +6.68% | $28.56 | $31.25 | $28.42 | 211.80K |
| 2026-08-10 | $28.59 | +3.14% | $28.36 | $31.00 | $27.99 | 380.20K |
| 2026-08-07 | $27.72 | +13.37% | $25.00 | $28.00 | $24.66 | 218.30K |
| 2026-08-06 | $24.45 | +7.57% | $24.00 | $24.69 | $21.25 | 190.70K |
| 2026-08-05 | $22.73 | -0.83% | $22.84 | $23.43 | $22.07 | 47.60K |
| 2026-08-04 | $22.92 | +4.37% | $22.05 | $23.32 | $22.05 | 42.10K |
| 2026-08-03 | $21.96 | +4.22% | $21.27 | $22.00 | $21.20 | 40.80K |
| 2026-07-31 | $21.07 | +2.38% | $20.55 | $21.07 | $20.31 | 20.40K |
| 2026-07-30 | $20.58 | -1.39% | $20.93 | $20.99 | $20.37 | 24.30K |
| 2026-07-29 | $20.87 | -1.37% | $21.07 | $21.58 | $20.86 | 29.80K |
| 2026-07-28 | $21.16 | +3.42% | $20.56 | $21.20 | $20.46 | 28.90K |
| 2026-07-27 | $20.46 | +4.82% | $19.77 | $20.54 | $19.77 | 28.30K |
| 2026-07-24 | $19.52 | -0.36% | $19.61 | $20.13 | $19.46 | 28.90K |
| 2026-07-23 | $19.59 | -0.61% | $19.63 | $19.75 | $18.71 | 47.80K |
| 2026-07-22 | $19.71 | -2.38% | $19.97 | $20.08 | $19.34 | 24.60K |
| 2026-07-21 | $20.19 | +4.61% | $19.48 | $20.20 | $19.30 | 36.90K |
| 2026-07-20 | $19.30 | +2.60% | $18.55 | $19.49 | $18.55 | 45.70K |
| 2026-07-17 | $18.81 | -1.88% | $18.88 | $19.39 | $18.62 | 23.00K |
| 2026-07-16 | $19.17 | +1.91% | $18.90 | $19.89 | $18.71 | 39.20K |
| 2026-07-15 | $18.81 | +0.27% | $18.83 | $19.88 | $18.75 | 44.40K |
| 2026-07-14 | $18.76 | -2.49% | $19.40 | $20.00 | $18.59 | 25.20K |
| 2026-07-13 | $19.24 | -1.54% | $19.59 | $20.08 | $18.85 | 34.50K |
| 2026-07-10 | $19.54 | +1.59% | $19.08 | $19.84 | $19.00 | 30.90K |
| 2026-07-09 | $19.24 | +2.70% | $18.63 | $19.88 | $18.36 | 39.60K |
| 2026-07-08 | $18.73 | -2.35% | $19.17 | $19.69 | $18.50 | 44.70K |
| 2026-07-07 | $19.18 | -6.35% | $20.36 | $20.36 | $19.18 | 53.30K |
| 2026-07-06 | $20.48 | +0.49% | $21.38 | $21.38 | $20.12 | 35.20K |
| 2026-07-02 | $20.38 | -1.88% | $20.95 | $20.95 | $20.16 | 25.70K |
| 2026-07-01 | $20.77 | -0.05% | $20.78 | $21.14 | $20.09 | 34.70K |
| 2026-06-30 | $20.78 | +1.02% | $20.59 | $20.88 | $20.32 | 40.40K |
| 2026-06-29 | $20.57 | +0.93% | $20.27 | $20.85 | $19.75 | 48.10K |
| 2026-06-26 | $20.38 | +4.89% | $19.20 | $20.54 | $19.13 | 231.90K |
| 2026-06-25 | $19.43 | +2.91% | $19.04 | $19.70 | $19.00 | 29.70K |
| 2026-06-24 | $18.88 | +3.06% | $18.14 | $18.93 | $18.14 | 38.50K |
| 2026-06-23 | $18.32 | +0.44% | $18.10 | $18.59 | $17.97 | 16.50K |
| 2026-06-22 | $18.24 | -0.11% | $18.26 | $19.00 | $17.87 | 21.40K |
| 2026-06-18 | $18.26 | +2.35% | $18.11 | $18.28 | $17.27 | 48.60K |
| 2026-06-17 | $17.84 | -4.60% | $18.70 | $18.70 | $17.80 | 21.50K |
| 2026-06-16 | $18.70 | -0.85% | $19.04 | $19.04 | $18.15 | 31.10K |
| 2026-06-15 | $18.86 | -1.00% | $19.36 | $19.85 | $18.78 | 27.20K |
| 2026-06-12 | $19.05 | +0.69% | $18.94 | $19.34 | $18.44 | 39.90K |
| 2026-06-11 | $18.92 | +2.16% | $18.58 | $19.06 | $18.49 | 35.50K |
| 2026-06-10 | $18.52 | +0.22% | $18.50 | $19.05 | $17.74 | 64.70K |
| 2026-06-09 | $18.48 | +8.45% | $17.27 | $18.57 | $17.27 | 66.60K |
| 2026-06-08 | $17.04 | -0.06% | $16.99 | $17.49 | $16.50 | 83.10K |
| 2026-06-05 | $17.05 | -3.73% | $17.60 | $18.10 | $17.03 | 59.20K |
| 2026-06-04 | $17.71 | +9.25% | $16.63 | $18.40 | $16.63 | 103.10K |
| 2026-06-03 | $16.21 | -3.17% | $17.01 | $18.00 | $16.14 | 71.30K |
| 2026-06-02 | $16.74 | -0.42% | $16.82 | $17.11 | $16.67 | 28.20K |
| 2026-06-01 | $16.81 | -0.94% | $16.81 | $17.25 | $16.66 | 26.10K |
| 2026-05-29 | $16.97 | -3.14% | $17.55 | $18.10 | $16.81 | 62.60K |
| 2026-05-28 | $17.52 | -1.46% | $17.64 | $17.84 | $17.49 | 21.90K |
| 2026-05-27 | $17.78 | -0.73% | $17.92 | $18.06 | $17.52 | 39.40K |
| 2026-05-26 | $17.91 | +4.25% | $17.36 | $17.94 | $17.08 | 31.50K |