CPI Card Group Inc. - PMTS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.76	15.61	15.61	15.76	15.01	82,100
August 14, 2025	16.15	15.72	15.72	16.58	15.7	87,500
August 13, 2025	16.22	16.11	16.11	17.12	16	75,518
August 12, 2025	14.05	16.06	16.06	16.26	13.8	279,200
August 11, 2025	13.43	13.74	13.74	14.49	13.41	196,900
August 08, 2025	12.67	13.25	13.25	13.98	12.52	508,558
August 07, 2025	18.18	18.62	18.62	18.8	17.27	48,161
August 06, 2025	17.98	18	18	18.39	17.95	23,653
August 05, 2025	18.65	17.9	17.9	18.65	17.81	41,300
August 04, 2025	19.03	18.69	18.69	19.09	18.58	25,301
August 01, 2025	19.11	18.75	18.75	19.41	18.32	29,011
July 31, 2025	20.45	19.41	19.41	20.54	19.41	30,345
July 30, 2025	20.86	20.62	20.62	21.21	20.5	34,300
July 29, 2025	21.25	20.89	20.89	21.25	20.85	23,819
July 28, 2025	21.57	20.98	20.98	21.57	20.67	28,400
July 25, 2025	20.79	21	21	21.06	20.07	19,715
July 24, 2025	21.29	20.55	20.55	21.29	20.55	22,528
July 23, 2025	21.03	21.29	21.29	21.38	20.76	12,900
July 22, 2025	21.06	20.97	20.97	21.16	20.75	24,700
July 21, 2025	21.73	20.85	20.85	21.73	20.81	20,817
July 18, 2025	22.03	21.56	21.56	22.03	21.29	43,300
July 17, 2025	21.86	21.8	21.8	22.2	21.57	54,508
July 16, 2025	21.65	21.79	21.79	21.86	21.19	48,726
July 15, 2025	22.05	21.62	21.62	22.23	21.37	40,854
July 14, 2025	22.14	21.99	21.99	22.14	21.46	47,600
July 11, 2025	23	22.14	22.14	23	22.07	56,610
July 10, 2025	22.68	23	23	23.41	22.68	29,900
July 09, 2025	23.3	22.81	22.81	23.3	22.68	45,482
July 08, 2025	24	23.12	23.12	24	23	60,100
July 07, 2025	24.84	24.3	24.3	25.5	24.09	62,500
July 03, 2025	24.45	25.11	25.11	25.37	24.45	16,710
July 02, 2025	23.99	24.43	24.43	24.46	23.9	60,840
July 01, 2025	23.51	23.97	23.97	24.42	23.51	44,900
June 30, 2025	23.33	23.72	23.72	23.82	23.33	49,814
June 27, 2025	23.72	23.32	23.32	24.04	23.22	154,433
June 26, 2025	22.92	23.72	23.72	23.86	22.92	32,844
June 25, 2025	23.31	22.92	22.92	23.31	22.88	19,811
June 24, 2025	23.36	23.34	23.34	23.51	23.21	17,800
June 23, 2025	23.11	23.06	23.06	23.27	22.57	35,407
June 20, 2025	23.19	22.95	22.95	23.31	22.75	55,924
June 18, 2025	22.99	22.9	22.9	23.11	22.61	39,800
June 17, 2025	22.76	22.83	22.83	23.2	22.66	75,741
June 16, 2025	22.61	23.03	23.03	23.08	22.61	131,700
June 13, 2025	22.51	22.33	22.33	22.85	22.33	36,200
June 12, 2025	22.37	22.83	22.83	23.2	22.37	33,746
June 11, 2025	22.13	22.53	22.53	22.83	21.81	69,149
June 10, 2025	22.03	21.93	21.93	22.88	21.81	65,445
June 09, 2025	21.82	22.05	22.05	22.2	21.47	39,500
June 06, 2025	21.87	21.79	21.79	22.41	21.46	24,700
June 05, 2025	21.46	21.72	21.72	22.23	21.21	34,100
June 04, 2025	22.64	21.43	21.43	22.98	21.31	36,700
June 03, 2025	22.31	22.77	22.77	23.42	22.3	68,600
June 02, 2025	22.13	22.31	22.31	22.51	22.08	73,700
May 30, 2025	21.92	22.26	22.26	22.4	21.25	103,836
May 29, 2025	21.72	22.14	22.14	22.17	21.34	41,200
May 28, 2025	21.32	21.7	21.7	21.84	20.55	74,400
May 27, 2025	20.23	20.32	20.32	21	19.64	152,700
May 23, 2025	19.82	19.98	19.98	20.65	19.63	142,135
May 22, 2025	20	20.09	20.09	20.55	19.29	81,843
May 21, 2025	21.03	19.98	19.98	21.07	19.91	69,200

CPI Card Group Inc. (PMTS) NASDAQ