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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	14.89	15.14	15.14	15.2	14.45	35,827
September 29, 2025	15.48	14.91	14.91	15.48	14.88	31,828
September 26, 2025	15	15.44	15.44	15.46	14.81	64,600
September 25, 2025	15.57	14.95	14.95	15.72	14.87	44,100
September 24, 2025	16.05	15.72	15.72	16.05	15.45	39,600
September 23, 2025	15.72	16.04	16.04	16.21	15.72	41,616
September 22, 2025	15.56	15.71	15.71	15.79	15.09	27,718
September 19, 2025	15.78	15.62	15.62	15.79	15.37	163,600
September 18, 2025	14.9	15.83	15.83	15.87	14.9	43,501
September 17, 2025	14.9	14.81	14.81	15.42	14.79	33,800
September 16, 2025	15.2	14.76	14.76	15.26	14.76	25,800
September 15, 2025	15.03	15.21	15.21	15.42	14.99	39,741
September 12, 2025	15.21	14.89	14.89	15.3	14.76	50,700
September 11, 2025	14.67	15.19	15.19	15.36	14.45	35,334
September 10, 2025	14.78	14.51	14.51	16.31	14.37	49,535
September 09, 2025	14.01	14.72	14.72	14.89	13.95	32,300
September 08, 2025	14.21	14.05	14.05	14.3	13.82	37,631
September 05, 2025	14.69	14.3	14.3	14.83	14.22	29,456
September 04, 2025	14.4	14.74	14.74	14.75	14.29	33,013
September 03, 2025	15.17	14.5	14.5	15.17	14.4	27,400
September 02, 2025	15.26	15.22	15.22	15.89	15	29,611
August 29, 2025	15.77	15.58	15.58	15.95	15.49	26,527
August 28, 2025	15.56	15.74	15.74	15.92	15.37	43,500
August 27, 2025	16.15	15.52	15.52	16.36	15.51	27,400
August 26, 2025	15.72	16.12	16.12	16.16	15.52	30,424
August 25, 2025	15.42	15.64	15.64	15.74	15.28	32,900
August 22, 2025	14.87	15.57	15.57	15.71	14.87	60,719
August 21, 2025	14.86	14.73	14.73	15.24	14.68	24,700
August 20, 2025	15.1	14.89	14.89	15.71	14.79	40,320
August 19, 2025	15.7	15.18	15.18	15.85	15.13	45,200
August 18, 2025	15.79	15.61	15.61	16.16	15.49	63,858
August 15, 2025	15.76	15.61	15.61	15.76	15.01	82,100

CPI Card Group Inc. (PMTS) NASDAQ