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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	15.43	15.19	15.19	15.43	14.78	43,900
December 23, 2025	15.18	15.52	15.52	15.53	15.05	32,700
December 22, 2025	15.79	15.23	15.23	16.03	15.02	49,400
December 19, 2025	15.9	15.79	15.79	16.19	15.7	40,333
December 18, 2025	16.32	15.89	15.89	16.35	15.81	21,700
December 17, 2025	16.59	16.2	16.2	16.59	16.07	21,800
December 16, 2025	16.25	16.58	16.58	17.47	15.83	35,300
December 15, 2025	17.7	16.43	16.43	17.7	16.21	38,731
December 12, 2025	17.92	17.67	17.67	18.03	17.5	75,451
December 11, 2025	18.13	17.99	17.99	18.13	17.4	47,908
December 10, 2025	17.56	18.18	18.18	18.24	17.22	87,056
December 09, 2025	17.06	17.66	17.66	17.88	17.01	94,900
December 08, 2025	15.94	16.96	16.96	17.05	15.73	115,525
December 05, 2025	14.33	15.82	15.82	15.89	14.33	108,811
December 04, 2025	14.13	14.28	14.28	14.28	13.91	50,195
December 03, 2025	13.8	14.17	14.17	14.36	13.7	66,400
December 02, 2025	13.43	13.65	13.65	13.79	13.19	42,843
December 01, 2025	13.38	13.4	13.4	13.49	13.03	35,231
November 28, 2025	13.68	13.51	13.51	13.79	13.39	15,204
November 26, 2025	13.23	13.68	13.68	13.79	12.85	39,894
November 25, 2025	12.48	13.17	13.17	13.21	12.47	52,000
November 24, 2025	12.17	12.33	12.33	12.34	12.08	15,400
November 21, 2025	11.91	12.07	12.07	12.46	11.65	42,700
November 20, 2025	12.21	11.9	11.9	12.39	11.76	68,300
November 19, 2025	12.59	11.9	11.9	12.59	11.64	87,900
November 18, 2025	12.3	12.5	12.5	12.77	12.08	73,640
November 17, 2025	12.92	12.25	12.25	12.92	12.07	92,814
November 14, 2025	13.18	13.05	13.05	13.59	13	45,400
November 13, 2025	13.97	13.28	13.28	14.05	13.26	30,136
November 12, 2025	13.94	14.03	14.03	14.22	13.88	30,626
November 11, 2025	13.87	13.96	13.96	14.19	13.75	25,100
November 10, 2025	14.56	13.96	13.96	14.94	13.9	74,445
November 07, 2025	14.1	13.8	13.8	14.56	13.51	70,323
November 06, 2025	14.28	14.22	14.22	14.4	13.97	79,412
November 05, 2025	13.89	14.2	14.2	14.52	13.83	55,185
November 04, 2025	14.75	13.89	13.89	15.42	13	413,756
November 03, 2025	15.56	17.53	17.53	17.87	15.31	80,911
October 31, 2025	15.73	15.64	15.64	16.3	15.41	52,400
October 30, 2025	16.05	15.8	15.8	16.23	15.66	41,632
October 29, 2025	16.65	16.18	16.18	17.23	16.11	82,305
October 28, 2025	16.89	16.82	16.82	17.23	16.46	49,026
October 27, 2025	17.41	16.89	16.89	17.45	16.86	74,830
October 24, 2025	17.57	17.34	17.34	18.31	17.17	32,235
October 23, 2025	16.13	17.22	17.22	17.5	16.13	98,266
October 22, 2025	16.05	16.25	16.25	16.3	15.82	40,143
October 21, 2025	15.72	16.07	16.07	16.23	15.55	57,062
October 20, 2025	15.1	15.66	15.66	15.85	15.1	62,923
October 17, 2025	15.14	15.09	15.09	15.34	15	30,019
October 16, 2025	15.53	15.28	15.28	15.53	15.09	38,408
October 15, 2025	15.64	15.4	15.4	15.73	15.13	19,534
October 14, 2025	15	15.47	15.47	15.56	15	35,300
October 13, 2025	15.49	15.25	15.25	15.49	15.11	36,400
October 10, 2025	16.28	15.11	15.11	16.63	15.06	53,815
October 09, 2025	15.2	16.15	16.15	16.17	15.03	42,525
October 08, 2025	15.28	15.22	15.22	15.57	15.12	39,611
October 07, 2025	15.56	15.21	15.21	15.58	15.18	45,900
October 06, 2025	15.25	15.61	15.61	15.71	15.25	27,132
October 03, 2025	15.3	15.24	15.24	15.96	15.24	40,433
October 02, 2025	15.25	15.3	15.3	15.5	14.89	21,100
October 01, 2025	15.1	15.22	15.22	15.37	15.07	35,825

CPI Card Group Inc. (PMTS) NASDAQ