Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
18.16
+0.06 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
18.19
+0.03 (0.17%)
After-hours: Apr 28, 2026, 4:04 PM EDT

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1018.6117.9718.1618.160.33%16,776
Apr 27, 202618.2219.5217.6618.1018.10-0.39%125,225
Apr 24, 202617.6818.2317.2018.1718.172.83%62,623
Apr 23, 202617.8417.9616.5917.6717.67-0.67%39,882
Apr 22, 202618.1918.4217.7317.7917.79-0.89%19,281
Apr 21, 202618.8219.1417.9317.9517.95-4.93%26,130
Apr 20, 202618.5319.1018.1918.8818.880.69%50,109
Apr 17, 202618.2319.1318.0918.7518.754.81%72,790
Apr 16, 202617.5117.9017.0517.8917.891.02%34,798
Apr 15, 202617.4117.9617.1717.7117.711.90%30,055
Apr 14, 202617.8618.4917.2617.3817.38-2.85%21,850
Apr 13, 202617.3618.3517.2917.8917.892.64%82,695
Apr 10, 202617.0217.5116.7017.4317.432.29%34,718
Apr 9, 202616.5317.0416.3017.0417.042.90%20,319
Apr 8, 202616.9517.0516.2316.5616.561.41%39,165
Apr 7, 202616.4016.6615.7516.3316.33-1.27%36,545
Apr 6, 202615.3816.6015.3816.5416.547.54%45,412
Apr 2, 202614.8915.8314.8915.3815.381.85%37,100
Apr 1, 202614.7215.1914.5115.1015.104.07%35,644
Mar 31, 202614.4514.7514.2714.5114.510.42%46,987
Mar 30, 202614.1914.5013.6714.4514.451.83%43,756
Mar 27, 202613.8314.3413.5814.1914.191.79%51,126
Mar 26, 202614.0214.1413.5413.9413.94-0.43%35,693
Mar 25, 202614.3914.4413.7714.0014.00-0.92%34,504
Mar 24, 202613.8614.3813.8614.1314.130.28%37,860
Mar 23, 202613.5314.4113.4414.0914.096.90%76,015
Mar 20, 202613.9713.9713.1113.1813.18-5.59%239,883
Mar 19, 202613.7814.2013.1313.9613.960.22%48,743
Mar 18, 202614.4214.4213.7013.9313.93-3.60%41,889
Mar 17, 202614.9315.3914.4214.4514.45-2.82%28,325
Mar 16, 202615.0415.4014.8114.8714.87-0.07%43,392
Mar 13, 202615.5515.8114.8414.8814.88-3.81%33,287
Mar 12, 202616.0316.0815.4415.4715.47-3.61%45,766
Mar 11, 202615.7816.2915.3316.0516.051.71%86,803
Mar 10, 202615.4116.5215.2515.7815.781.91%94,888
Mar 9, 202615.1315.6314.1515.4915.49-0.23%171,514
Mar 6, 202617.4917.8615.4915.5215.52-11.82%169,707
Mar 5, 202614.4517.9514.4517.6017.6041.25%535,617
Mar 4, 202612.6412.8412.4012.4612.46-0.32%26,328
Mar 3, 202612.1412.7311.9112.5012.501.63%44,499
Mar 2, 202612.0412.7812.0412.3012.300.29%91,400
Feb 27, 202612.4012.4612.2012.2712.27-2.19%51,691
Feb 26, 202612.8413.0212.3712.5412.54-1.88%24,645
Feb 25, 202612.8213.0912.5612.7812.781.91%36,056
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%56,090
Feb 13, 202611.2811.7111.1911.3811.380.80%75,111
Feb 12, 202611.9112.1210.8111.2911.29-3.50%75,009
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%37,317
Feb 4, 202613.1313.4612.8213.1313.13-0.30%36,142
Feb 3, 202613.5113.5912.7513.1713.17-1.57%35,814
Feb 2, 202613.0113.8913.0113.3813.383.00%44,796
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%23,184
Jan 23, 202614.5214.5213.6613.7713.77-5.43%21,614
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%35,080
Jan 16, 202614.0014.2513.6613.7413.74-1.43%21,100
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%17,011
Jan 8, 202613.7114.1113.7113.8213.820.36%28,539
Jan 7, 202614.0314.2213.6113.7713.77-1.99%62,855
Jan 6, 202614.0414.2313.6714.0514.050.07%40,544
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%43,266
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%40,333
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