Skip to main content
CPI Card Group Inc. (PMTS)
NASDAQ: PMTS · Real-Time Price · USD
20.38
+0.95 (4.89%)
At close: Jun 26, 2026, 4:00 PM EDT
20.50
+0.12 (0.59%)
After-hours: Jun 26, 2026, 7:01 PM EDT

CPI Card Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.2020.5419.1320.3820.384.89%218,975
Jun 25, 202619.0419.7019.0019.4319.432.91%28,154
Jun 24, 202618.1418.9418.1418.8818.883.06%38,421
Jun 23, 202618.1018.5917.9718.3218.320.44%16,532
Jun 22, 202618.2619.0017.8718.2418.24-0.11%21,394
Jun 18, 202618.1118.2817.2718.2618.262.35%48,550
Jun 17, 202618.7018.7017.8017.8417.84-4.60%21,461
Jun 16, 202619.0419.0418.1518.7018.70-0.85%31,059
Jun 15, 202619.3619.8518.7918.8618.86-1.00%27,150
Jun 12, 202618.9419.3418.4419.0519.050.69%39,920
Jun 11, 202618.5819.0618.4918.9218.922.16%35,489
Jun 10, 202618.5019.0517.7418.5218.520.22%64,740
Jun 9, 202617.2718.5717.2718.4818.488.45%66,552
Jun 8, 202616.9917.4916.5017.0417.04-0.06%83,065
Jun 5, 202617.6018.1017.0317.0517.05-3.73%59,224
Jun 4, 202616.6318.4016.6317.7117.719.25%103,063
Jun 3, 202617.0118.0016.1416.2116.21-3.17%71,338
Jun 2, 202616.8217.1116.6816.7416.74-0.42%28,166
Jun 1, 202616.8117.2516.6616.8116.81-0.94%26,128
May 29, 202617.5518.1016.8116.9716.97-3.14%62,551
May 28, 202617.6417.8417.4917.5217.52-1.46%21,910
May 27, 202617.9218.0617.5217.7817.78-0.73%39,350
May 26, 202617.3617.9417.0817.9117.914.25%31,548
May 22, 202616.3817.7716.3817.1817.187.98%82,587
May 21, 202616.0416.2015.3615.9115.91-0.81%38,098
May 20, 202615.6616.1515.6616.0416.042.49%23,425
May 19, 202616.0216.5315.5715.6515.65-3.04%39,990
May 18, 202616.6817.3016.0216.1416.14-3.70%50,073
May 15, 202616.0516.8916.0416.7616.763.91%60,552
May 14, 202615.8416.4115.0016.1316.132.22%46,281
May 13, 202615.6116.1515.4815.7815.78-0.32%51,808
May 12, 202615.2616.3715.1315.8315.833.53%49,483
May 11, 202615.6116.9315.1315.2915.29-1.99%66,770
May 8, 202615.6915.8615.2415.6015.600.45%33,794
May 7, 202614.9816.2614.9815.5315.532.37%48,837
May 6, 202616.1316.1314.8215.1715.17-5.13%92,290
May 5, 202617.1517.3715.6015.9915.99-6.76%44,329
May 4, 202617.1618.7716.8317.1517.15-1.32%28,935
May 1, 202617.7217.8717.3017.3817.38-1.86%13,522
Apr 30, 202616.9018.0516.8117.7117.714.55%68,314
Apr 29, 202618.1818.1816.8816.9416.94-6.72%26,681
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%62,637
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%26,140
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%34,801
Apr 15, 202617.4117.9617.1717.7117.711.90%30,055
Apr 14, 202617.8618.4917.2617.3817.38-2.85%23,013
Apr 13, 202617.3618.3517.2917.8917.892.64%82,696
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%39,174
Apr 7, 202616.4016.6615.7516.3316.33-1.27%36,545
Apr 6, 202615.3816.6015.3816.5416.547.54%45,713
Apr 2, 202614.8915.8314.8915.3815.381.85%37,102
Apr 1, 202614.7215.1914.5115.1015.104.07%35,703
Mar 31, 202614.4514.7514.2714.5114.510.42%46,987
Mar 30, 202614.1914.5013.6714.4514.451.83%43,762
Mar 27, 202613.8314.3413.5814.1914.191.79%51,126
Mar 26, 202614.0214.1413.5413.9413.94-0.43%35,699
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