Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
15.52
-2.08 (-11.82%)
At close: Mar 6, 2026, 4:00 PM EST
15.97
+0.45 (2.90%)
After-hours: Mar 6, 2026, 7:30 PM EST

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.4917.8615.4915.5215.52-11.82%169,679
Mar 5, 202614.4517.9514.4517.6017.6041.25%533,305
Mar 4, 202612.6412.8412.4012.4612.46-0.32%26,328
Mar 3, 202612.1412.7311.9112.5012.501.63%44,488
Mar 2, 202612.0412.7812.0412.3012.300.29%91,393
Feb 27, 202612.4012.4612.2012.2712.27-2.19%51,691
Feb 26, 202612.8413.0212.3712.5412.54-1.88%24,642
Feb 25, 202612.8213.0912.5612.7812.781.91%35,956
Feb 24, 202611.9712.7711.8612.5412.545.42%65,379
Feb 23, 202612.0012.2011.7911.9011.90-0.88%80,925
Feb 20, 202612.0212.3611.9212.0012.00-1.72%47,078
Feb 19, 202611.5212.3311.4612.2112.215.90%28,970
Feb 18, 202611.7212.2011.3211.5311.53-0.69%53,135
Feb 17, 202611.3911.7911.0011.6111.612.02%56,088
Feb 13, 202611.2811.7111.1911.3811.380.80%75,111
Feb 12, 202611.9112.1210.8111.2911.29-3.50%75,003
Feb 11, 202612.3712.4911.2611.7011.70-4.72%69,644
Feb 10, 202612.6712.6912.1212.2812.28-2.31%41,655
Feb 9, 202612.7912.8312.4612.5712.57-2.78%52,884
Feb 6, 202612.8813.0812.7812.9312.931.81%15,321
Feb 5, 202613.0313.0312.5212.7012.70-3.27%37,311
Feb 4, 202613.1313.4612.8213.1313.13-0.30%36,141
Feb 3, 202613.5113.5912.7513.1713.17-1.57%35,814
Feb 2, 202613.0113.8913.0113.3813.383.00%44,784
Jan 30, 202612.7413.1712.3612.9912.991.17%31,655
Jan 29, 202612.7213.0912.5012.8412.840.08%32,826
Jan 28, 202613.4713.6012.7512.8312.83-4.75%29,378
Jan 27, 202613.5913.7413.4013.4713.47-1.82%22,040
Jan 26, 202613.6813.8013.5113.7213.72-0.36%23,179
Jan 23, 202614.5214.5213.6613.7713.77-5.43%21,595
Jan 22, 202613.6314.6113.2214.5614.567.10%46,982
Jan 21, 202613.4013.7213.1513.6013.602.29%28,742
Jan 20, 202613.3913.4913.2513.2913.29-3.28%35,074
Jan 16, 202614.0014.2513.6613.7413.74-1.43%21,057
Jan 15, 202613.8514.2513.8513.9413.941.60%33,771
Jan 14, 202613.6313.9813.3113.7213.720.73%39,853
Jan 13, 202613.7914.0613.5313.6213.62-0.22%21,739
Jan 12, 202613.7013.9013.2013.6513.65-0.58%43,604
Jan 9, 202613.8814.0613.6913.7313.73-0.65%17,009
Jan 8, 202613.7114.1113.7113.8213.820.36%28,535
Jan 7, 202614.0314.2213.6113.7713.77-1.99%62,789
Jan 6, 202614.0414.2313.6714.0514.050.07%40,543
Jan 5, 202614.3014.5913.9914.0414.04-1.27%31,175
Jan 2, 202614.7414.8314.2214.2214.22-3.13%18,943
Dec 31, 202514.4814.7014.3614.6814.68-0.07%27,250
Dec 30, 202515.0115.3614.6914.6914.69-1.41%45,022
Dec 29, 202515.1415.2514.6014.9014.90-2.04%43,263
Dec 26, 202515.1115.3514.9115.2115.210.13%24,654
Dec 24, 202515.4315.4314.7815.1915.19-2.13%43,881
Dec 23, 202515.1815.5315.0515.5215.521.90%32,684
Dec 22, 202515.7916.0315.0215.2315.23-3.55%49,367
Dec 19, 202515.9016.1915.7015.7915.79-0.63%40,265
Dec 18, 202516.3216.3515.8115.8915.89-1.91%21,687
Dec 17, 202516.5916.5916.0716.2016.20-2.29%21,754
Dec 16, 202516.2517.4715.8316.5816.580.91%35,299
Dec 15, 202517.7017.7016.2216.4316.43-7.02%38,732
Dec 12, 202517.9218.0317.5017.6717.67-1.78%75,451
Dec 11, 202518.1318.1317.4017.9917.99-1.15%47,908
Dec 10, 202517.5618.2317.2218.2018.203.06%116,509
Dec 9, 202517.0617.8817.0117.6617.664.13%94,859
Dec 8, 202515.9417.0515.7316.9616.967.21%115,525
Dec 5, 202514.3315.8914.3315.8215.8210.78%108,811
Dec 4, 202514.0914.2813.9114.2814.280.78%50,200
Dec 3, 202513.8014.3613.7014.1714.173.81%66,387
Dec 2, 202513.4313.7913.1913.6513.651.87%42,843
Dec 1, 202513.3813.4913.0313.4013.40-0.81%35,231
Nov 28, 202513.6813.7913.3913.5113.51-1.24%15,204
Nov 26, 202513.2313.7912.8513.6813.683.87%40,236
Nov 25, 202512.4813.2112.4713.1713.176.81%52,000
Nov 24, 202512.1712.3412.0812.3312.332.15%15,364
Nov 21, 202511.9112.4611.6512.0712.071.43%42,670
Nov 20, 202512.2112.3911.7611.9011.90-68,284
Nov 19, 202512.5912.5911.6411.9011.90-4.80%87,865
Nov 18, 202512.3012.7712.0812.5012.502.04%73,640
Nov 17, 202512.9212.9212.0712.2512.25-6.13%92,814
Nov 14, 202513.1813.5913.0013.0513.05-1.73%45,399
Nov 13, 202513.9714.0513.2613.2813.28-5.35%30,136
Nov 12, 202513.9414.2213.8814.0314.030.50%30,626
Nov 11, 202513.8714.1913.7513.9613.96-25,082
Nov 10, 202514.5614.9413.9013.9613.961.16%74,445
Nov 7, 202514.1014.5613.5113.8013.80-2.95%70,971
Nov 6, 202514.2814.4013.9714.2214.220.11%79,412
Nov 5, 202513.8914.5213.8314.2114.212.27%55,185
Nov 4, 202514.7515.4213.0013.8913.89-20.76%413,756
Nov 3, 202515.5617.8715.3117.5317.5312.08%80,911
Oct 31, 202515.7316.3015.4115.6415.64-1.01%52,352
Oct 30, 202516.0516.2315.6615.8015.80-2.35%41,632
Oct 29, 202516.6517.2316.1116.1816.18-3.80%82,647
Oct 28, 202516.8917.2316.4616.8216.82-0.38%49,026
Oct 27, 202517.4117.4516.8616.8916.89-2.62%74,830
Oct 24, 202517.5718.3117.1717.3417.340.70%32,235
Oct 23, 202516.3517.6316.1317.2217.225.97%98,474
Oct 22, 202516.0516.3015.8216.2516.251.12%40,143
Oct 21, 202515.7216.2315.5516.0716.072.62%57,062
Oct 20, 202515.1015.8515.1015.6615.663.78%62,923
Oct 17, 202515.1415.3415.0015.0915.09-1.21%30,019
Oct 16, 202515.5315.5315.0915.2815.28-0.81%38,408
Oct 15, 202515.6415.7315.1315.4015.40-0.45%19,534
Oct 14, 202515.0015.5615.0015.4715.471.44%35,298
Oct 13, 202515.4915.4915.1115.2515.250.93%36,359