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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.02	12	12	12.36	11.92	47,100
February 19, 2026	11.59	12.21	12.21	12.33	11.46	28,769
February 18, 2026	11.72	11.53	11.53	12.2	11.32	53,135
February 17, 2026	11.39	11.61	11.61	11.79	11	56,100
February 13, 2026	11.28	11.38	11.38	11.71	11.19	75,111
February 12, 2026	11.91	11.29	11.29	12.12	10.81	75,009
February 11, 2026	12.37	11.7	11.7	12.49	11.26	69,644
February 10, 2026	12.67	12.28	12.28	12.69	12.12	41,700
February 09, 2026	12.79	12.57	12.57	12.83	12.46	52,900
February 06, 2026	12.88	12.93	12.93	13.08	12.78	15,321
February 05, 2026	13.03	12.7	12.7	13.03	12.52	37,317
February 04, 2026	13.13	13.13	13.13	13.46	12.82	36,142
February 03, 2026	13.51	13.17	13.18	13.59	12.74	35,514
February 02, 2026	13.01	13.38	13.38	13.89	13.01	44,800
January 30, 2026	12.74	12.99	12.99	13.17	12.36	31,700
January 29, 2026	12.72	12.84	12.84	13.09	12.5	32,826
January 28, 2026	13.47	12.83	12.83	13.6	12.75	29,400
January 27, 2026	13.59	13.47	13.47	13.74	13.4	22,040
January 26, 2026	13.68	13.72	13.72	13.8	13.51	23,200
January 23, 2026	14.52	13.77	13.77	14.52	13.66	21,614
January 22, 2026	13.63	14.56	14.56	14.61	13.22	47,000
January 21, 2026	13.4	13.6	13.6	13.72	13.15	28,742
January 20, 2026	13.39	13.29	13.29	13.49	13.25	35,100
January 16, 2026	14	13.74	13.74	14.25	13.66	21,100
January 15, 2026	13.85	13.94	13.94	14.25	13.85	33,800
January 14, 2026	13.63	13.72	13.72	13.98	13.31	39,900
January 13, 2026	13.79	13.62	13.62	14.06	13.53	21,739
January 12, 2026	13.7	13.65	13.65	13.9	13.2	43,604
January 09, 2026	13.88	13.73	13.73	14.06	13.69	17,011
January 08, 2026	13.71	13.82	13.82	14.11	13.71	28,539
January 07, 2026	14.03	13.77	13.77	14.22	13.61	62,855
January 06, 2026	14.04	14.05	14.05	14.23	13.67	40,544
January 05, 2026	14.3	14.04	14.04	14.59	13.99	31,200
January 02, 2026	14.74	14.22	14.22	14.83	14.22	18,943
December 31, 2025	14.48	14.68	14.68	14.7	14.36	27,300
December 30, 2025	15.01	14.69	14.69	15.36	14.69	45,022
December 29, 2025	15.14	14.9	14.9	15.25	14.6	43,263
December 26, 2025	15.11	15.21	15.21	15.35	14.91	24,700
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

CPI Card Group Inc. (PMTS) NASDAQ