Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
15.82
+1.54 (10.78%)
At close: Dec 5, 2025, 4:00 PM EST
15.89
+0.07 (0.44%)
After-hours: Dec 5, 2025, 7:35 PM EST

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.3315.8914.3315.8215.8210.78%105,379
Dec 4, 202514.0914.2813.9114.2814.280.78%50,195
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
Oct 10, 202516.2816.6315.0615.1115.11-6.44%54,033
Oct 9, 202515.2016.1715.0316.1516.156.11%42,525
Oct 8, 202515.2815.5715.1215.2215.220.07%39,611
Oct 7, 202515.5615.5815.1815.2115.21-2.56%45,896
Oct 6, 202515.2515.7115.2515.6115.612.43%27,132
Oct 3, 202515.3015.9615.2415.2415.24-0.39%40,433
Oct 2, 202515.2515.5014.8915.3015.300.53%21,096
Oct 1, 202515.1015.3715.0715.2215.220.53%35,825
Sep 30, 202514.8915.2014.4515.1415.141.58%35,827
Sep 29, 202515.4815.4814.8814.9114.91-3.47%31,828
Sep 26, 202515.0015.4614.8115.4415.443.28%64,596
Sep 25, 202515.5715.7214.8714.9514.95-4.87%44,095
Sep 24, 202516.0516.0515.4515.7215.72-2.03%39,566
Sep 23, 202515.7216.2115.7216.0416.042.10%41,616
Sep 22, 202515.5615.7915.0915.7115.710.58%27,718
Sep 19, 202515.7815.7915.3715.6215.62-1.33%163,570
Sep 18, 202514.9015.8714.9015.8315.836.89%43,501
Sep 17, 202514.9015.4214.7914.8114.810.34%33,792
Sep 16, 202515.2015.2614.7614.7614.76-2.96%25,798
Sep 15, 202515.0315.4214.9915.2115.212.15%39,741
Sep 12, 202515.2115.3014.7614.8914.89-1.97%50,695
Sep 11, 202514.6715.3614.4515.1915.194.72%35,334
Sep 10, 202514.7816.3114.3714.5114.51-1.46%49,535
Sep 9, 202514.0114.8913.9514.7214.724.77%32,273
Sep 8, 202514.2114.3013.8214.0514.05-1.75%37,631
Sep 5, 202514.6914.8314.2214.3014.30-2.99%29,456
Sep 4, 202514.4014.7514.2914.7414.741.66%33,013
Sep 3, 202515.1715.1714.4014.5014.50-4.73%27,400
Sep 2, 202515.2615.8915.0015.2215.22-2.31%29,611
Aug 29, 202515.7715.9515.4915.5815.58-1.02%26,527
Aug 28, 202515.5615.9215.3715.7415.741.42%43,456
Aug 27, 202516.1516.3615.5115.5215.52-3.72%27,387
Aug 26, 202515.7216.1615.5216.1216.123.07%30,424
Aug 25, 202515.4215.7415.2815.6415.640.45%32,883
Aug 22, 202514.8715.7114.8715.5715.575.70%60,719
Aug 21, 202514.8615.2414.6814.7314.73-1.07%24,674
Aug 20, 202515.1015.7114.7914.8914.89-1.91%40,320
Aug 19, 202515.7015.8515.1315.1815.18-2.75%45,151
Aug 18, 202515.7916.1615.4915.6115.61-63,858
Aug 15, 202515.7615.7615.0115.6115.61-0.70%82,098
Aug 14, 202516.1516.5815.7015.7215.72-2.39%87,459
Aug 13, 202516.2217.1216.0016.1116.110.28%75,518
Aug 12, 202514.0516.2613.8016.0616.0616.89%279,172
Aug 11, 202513.4314.4913.4113.7413.743.70%196,898
Aug 8, 202512.6713.9812.5213.2513.25-28.84%508,558
Aug 7, 202518.1818.8017.2718.6218.623.44%48,161
Aug 6, 202517.9018.3917.7618.0018.000.56%24,100
Aug 5, 202518.6518.6517.8117.9017.90-4.23%41,277
Aug 4, 202519.0319.0918.5818.6918.69-0.29%25,301
Aug 1, 202519.1119.4118.3218.7518.75-3.43%29,011
Jul 31, 202520.4520.5419.4119.4119.41-5.87%30,345
Jul 30, 202520.8621.2120.5020.6220.62-1.27%34,257
Jul 29, 202521.2521.2520.8520.8920.89-0.45%23,819
Jul 28, 202521.5721.5720.6720.9820.98-0.10%28,363
Jul 25, 202520.7921.0620.0721.0021.002.19%19,715
Jul 24, 202521.2921.2920.5520.5520.55-3.48%22,528
Jul 23, 202521.0321.3820.7621.2921.291.53%12,885
Jul 22, 202521.0621.1620.7520.9720.970.58%24,665
Jul 21, 202521.7321.7320.8120.8520.85-3.29%20,817
Jul 18, 202522.0322.0321.2921.5621.56-1.10%43,254
Jul 17, 202521.8622.2021.5721.8021.800.05%54,508