NASDAQ : PMTS
CPI Card Group Inc. — Price history
Financials · Credit Services · United States
Last price 26.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 304.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CPI Card Group Inc. (PMTS) closed at 26.15 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 26.08 | 26.28 | 25.73 | 26.15 | 15,404 | +0.00% |
| 2026-10-30 | 26.23 | 26.23 | 25.69 | 26.15 | 68,091 | -0.30% |
| 2026-10-29 | 25.7 | 26.5 | 25.635 | 26.23 | 66,370 | +2.14% |
| 2026-10-28 | 25.36 | 25.9 | 25.165 | 25.68 | 127,500 | +0.98% |
| 2026-10-27 | 26.46 | 26.46 | 25.32 | 25.43 | 130,188 | -3.16% |
| 2026-10-26 | 26.79 | 26.86 | 26.085 | 26.26 | 169,473 | -2.34% |
| 2026-10-23 | 27.13 | 27.35 | 26.54 | 26.89 | 124,821 | -1.79% |
| 2026-10-22 | 27.55 | 27.78 | 27.2 | 27.38 | 108,252 | -0.62% |
| 2026-10-21 | 27.04 | 27.93 | 27.04 | 27.55 | 164,375 | +1.89% |
| 2026-10-20 | 25.89 | 27.32 | 25.8 | 27.04 | 297,777 | +4.44% |
| 2026-10-19 | 24.82 | 26.15 | 24.7 | 25.89 | 187,487 | +4.31% |
| 2026-10-16 | 25.36 | 25.81 | 24.8 | 24.82 | 126,617 | -3.42% |
| 2026-10-15 | 25.36 | 25.96 | 25.3 | 25.7 | 95,529 | +1.54% |
| 2026-10-14 | 25.41 | 25.86 | 25.23 | 25.31 | 153,791 | -1.56% |
| 2026-10-13 | 25.42 | 26.04 | 25.3 | 25.71 | 202,997 | +0.82% |
| 2026-10-12 | 26.23 | 26.23 | 25.11 | 25.5 | 176,401 | -0.16% |
| 2026-10-09 | 25.005 | 25.54 | 25.005 | 25.54 | 105,339 | +2.16% |
| 2026-10-08 | 25.13 | 25.21 | 24.818 | 25 | 109,254 | -1.11% |
| 2026-10-07 | 24.69 | 25.32 | 24.595 | 25.28 | 132,341 | +1.69% |
| 2026-10-06 | 24.88 | 24.9 | 24.645 | 24.86 | 95,398 | +0.69% |
| 2026-10-05 | 24.78 | 24.94 | 24.01 | 24.69 | 115,018 | -0.68% |
| 2026-10-02 | 24.91 | 25.11 | 24.68 | 24.86 | 129,327 | +0.89% |
| 2026-10-01 | 24.51 | 24.96 | 24.145 | 24.64 | 110,031 | +0.53% |
| 2026-09-30 | 24.78 | 24.78 | 24.26 | 24.51 | 107,527 | -1.05% |
| 2026-09-29 | 24.98 | 25.24 | 24.41 | 24.77 | 121,025 | -0.08% |
| 2026-09-28 | 24.53 | 24.96 | 24.48 | 24.79 | 159,985 | +0.16% |
| 2026-09-25 | 24.38 | 24.85 | 24.27 | 24.75 | 134,960 | +1.85% |
| 2026-09-24 | 24.3 | 24.38 | 24 | 24.3 | 148,373 | -0.37% |
| 2026-09-23 | 24.95 | 25.097 | 24.24 | 24.39 | 174,424 | -2.24% |
| 2026-09-22 | 24.75 | 25 | 24.341 | 24.95 | 226,915 | +1.22% |
| 2026-09-21 | 24.21 | 24.66 | 23.8 | 24.65 | 189,354 | +2.11% |
| 2026-09-18 | 24.24 | 24.78 | 23.785 | 24.14 | 258,048 | -0.17% |
| 2026-09-17 | 24 | 24.285 | 23.565 | 24.18 | 535,645 | +1.77% |
| 2026-09-16 | 24.45 | 24.48 | 23.47 | 23.76 | 184,482 | -2.18% |
| 2026-09-15 | 25.12 | 25.29 | 24.025 | 24.29 | 276,487 | +0.12% |
| 2026-09-14 | 22.659 | 24.47 | 22.04 | 24.26 | 617,150 | +7.82% |
| 2026-09-11 | 22.115 | 22.975 | 21.9 | 22.5 | 1,547,810 | -16.48% |
| 2026-09-10 | 28.08 | 28.08 | 26.8 | 26.94 | 174,101 | -4.64% |
| 2026-09-09 | 28.7 | 28.84 | 28.07 | 28.25 | 64,598 | -2.82% |
| 2026-09-08 | 28 | 29.565 | 27.59 | 29.07 | 152,070 | +2.94% |
| 2026-09-04 | 28.52 | 28.52 | 27.56 | 28.24 | 68,371 | -1.43% |
| 2026-09-03 | 29.2 | 29.232 | 28.05 | 28.65 | 74,254 | -1.21% |
| 2026-09-02 | 28.47 | 29.1 | 28.05 | 29 | 84,820 | +2.33% |
| 2026-09-01 | 28.9 | 29.29 | 28.015 | 28.34 | 74,918 | -2.17% |
| 2026-08-31 | 29.49 | 29.49 | 28.6 | 28.97 | 130,909 | +0.49% |
| 2026-08-28 | 28.95 | 29.432 | 28.6 | 28.83 | 67,677 | -0.41% |
| 2026-08-27 | 28.42 | 29.29 | 28.33 | 28.95 | 94,976 | +1.90% |
| 2026-08-26 | 28.26 | 28.555 | 27.75 | 28.41 | 71,174 | -1.87% |
| 2026-08-25 | 28.54 | 28.995 | 28.38 | 28.95 | 59,834 | +1.61% |
| 2026-08-24 | 28.04 | 29.31 | 27.99 | 28.49 | 99,820 | +1.60% |
| 2026-08-21 | 28.14 | 28.305 | 27.28 | 28.04 | 121,407 | +1.93% |
| 2026-08-20 | 27.59 | 28.058 | 27 | 27.51 | 75,295 | -0.94% |
| 2026-08-19 | 28.13 | 28.471 | 27.12 | 27.77 | 117,963 | +0.00% |
| 2026-08-18 | 28.48 | 28.65 | 27.63 | 27.77 | 72,513 | -3.24% |
| 2026-08-17 | 28.5 | 29.25 | 28.13 | 28.7 | 102,333 | +0.70% |
| 2026-08-14 | 29.07 | 29.08 | 27.98 | 28.5 | 82,634 | -1.72% |
| 2026-08-13 | 29.57 | 30 | 28.28 | 29 | 188,839 | -1.93% |
| 2026-08-12 | 30.84 | 30.93 | 29.32 | 29.57 | 95,521 | -3.05% |
| 2026-08-11 | 28.56 | 31.25 | 28.425 | 30.5 | 211,891 | +6.68% |
| 2026-08-10 | 28.36 | 31 | 27.985 | 28.59 | 380,198 | +3.14% |
| 2026-08-07 | 25 | 28 | 24.66 | 27.72 | 218,466 | +13.37% |
| 2026-08-06 | 24 | 24.69 | 21.25 | 24.45 | 190,771 | +7.57% |
| 2026-08-05 | 22.84 | 23.43 | 22.07 | 22.73 | 47,573 | -0.83% |
| 2026-08-04 | 22.05 | 23.32 | 22.05 | 22.92 | 42,148 | +4.37% |
| 2026-08-03 | 21.27 | 22 | 21.205 | 21.96 | 40,847 | +4.22% |
| 2026-07-31 | 20.55 | 21.07 | 20.31 | 21.07 | 20,395 | +2.38% |
| 2026-07-30 | 20.93 | 20.99 | 20.37 | 20.58 | 24,286 | -1.39% |
| 2026-07-29 | 21.07 | 21.585 | 20.86 | 20.87 | 29,779 | -1.37% |
| 2026-07-28 | 20.56 | 21.2 | 20.46 | 21.16 | 28,901 | +3.42% |
| 2026-07-27 | 19.77 | 20.54 | 19.77 | 20.46 | 28,279 | +4.82% |
| 2026-07-24 | 19.61 | 20.13 | 19.46 | 19.52 | 28,912 | -0.36% |
| 2026-07-23 | 19.63 | 19.755 | 18.71 | 19.59 | 47,756 | -0.61% |
| 2026-07-22 | 19.97 | 20.08 | 19.345 | 19.71 | 24,620 | -2.38% |
| 2026-07-21 | 19.48 | 20.2 | 19.295 | 20.19 | 36,923 | +4.61% |
| 2026-07-20 | 18.55 | 19.49 | 18.55 | 19.3 | 45,695 | +2.60% |
| 2026-07-17 | 18.88 | 19.39 | 18.62 | 18.81 | 22,977 | -1.88% |
| 2026-07-16 | 18.9 | 19.89 | 18.71 | 19.17 | 39,162 | +1.91% |
| 2026-07-15 | 18.83 | 19.88 | 18.755 | 18.81 | 44,400 | +0.27% |
| 2026-07-14 | 19.4 | 20 | 18.59 | 18.76 | 25,161 | -2.49% |
| 2026-07-13 | 19.59 | 20.08 | 18.846 | 19.24 | 34,499 | -1.54% |
| 2026-07-10 | 19.08 | 19.84 | 19 | 19.54 | 30,895 | +1.59% |
| 2026-07-09 | 18.63 | 19.88 | 18.36 | 19.235 | 39,619 | +2.70% |
| 2026-07-08 | 19.17 | 19.695 | 18.5 | 18.73 | 44,692 | -2.35% |
| 2026-07-07 | 20.36 | 20.36 | 19.18 | 19.18 | 53,327 | -6.35% |
| 2026-07-06 | 21.378 | 21.378 | 20.12 | 20.48 | 35,150 | +0.49% |
| 2026-07-02 | 20.95 | 20.95 | 20.16 | 20.38 | 25,671 | -1.88% |
| 2026-07-01 | 20.78 | 21.135 | 20.09 | 20.77 | 34,826 | -0.05% |
| 2026-06-30 | 20.59 | 20.88 | 20.315 | 20.78 | 40,419 | +1.02% |
| 2026-06-29 | 20.27 | 20.85 | 19.755 | 20.57 | 48,146 | +0.93% |
| 2026-06-26 | 19.2 | 20.54 | 19.125 | 20.38 | 231,886 | +4.89% |
| 2026-06-25 | 19.04 | 19.7 | 18.996 | 19.43 | 29,796 | +2.91% |
| 2026-06-24 | 18.14 | 18.935 | 18.14 | 18.88 | 38,492 | +3.06% |
| 2026-06-23 | 18.1 | 18.59 | 17.97 | 18.32 | 16,532 | +0.44% |
| 2026-06-22 | 18.26 | 19 | 17.87 | 18.24 | 21,420 | -0.11% |
| 2026-06-18 | 18.11 | 18.28 | 17.27 | 18.26 | 48,560 | +2.35% |
| 2026-06-17 | 18.7 | 18.7 | 17.8 | 17.84 | 21,461 | -4.60% |
| 2026-06-16 | 19.04 | 19.04 | 18.15 | 18.7 | 31,059 | -0.85% |
| 2026-06-15 | 19.36 | 19.85 | 18.785 | 18.86 | 27,150 | -1.00% |
| 2026-06-12 | 18.94 | 19.34 | 18.44 | 19.05 | 39,920 | +0.69% |
| 2026-06-11 | 18.58 | 19.06 | 18.49 | 18.92 | 35,489 | +2.16% |
| 2026-06-10 | 18.5 | 19.05 | 17.74 | 18.52 | 64,740 | +0.22% |
| 2026-06-09 | 17.27 | 18.57 | 17.27 | 18.48 | 66,552 | +8.45% |
| 2026-06-08 | 16.99 | 17.49 | 16.5 | 17.04 | 83,065 | -0.06% |
| 2026-06-05 | 17.6 | 18.1 | 17.03 | 17.05 | 59,224 | -3.73% |
| 2026-06-04 | 16.63 | 18.4 | 16.63 | 17.71 | 103,063 | +9.25% |
| 2026-06-03 | 17.01 | 18 | 16.14 | 16.21 | 71,338 | -3.17% |
| 2026-06-02 | 16.82 | 17.11 | 16.675 | 16.74 | 28,166 | -0.42% |
| 2026-06-01 | 16.81 | 17.25 | 16.66 | 16.81 | 26,128 | -0.94% |
| 2026-05-29 | 17.55 | 18.1 | 16.81 | 16.97 | 62,550 | -3.14% |
| 2026-05-28 | 17.64 | 17.84 | 17.485 | 17.52 | 21,910 | -1.46% |
| 2026-05-27 | 17.92 | 18.06 | 17.52 | 17.78 | 39,350 | -0.73% |
| 2026-05-26 | 17.36 | 17.94 | 17.08 | 17.91 | 31,548 | +4.25% |
| 2026-05-22 | 16.38 | 17.77 | 16.38 | 17.18 | 82,587 | +7.98% |
| 2026-05-21 | 16.04 | 16.198 | 15.36 | 15.91 | 38,098 | -0.81% |
| 2026-05-20 | 15.66 | 16.145 | 15.66 | 16.04 | 23,425 | +2.49% |
| 2026-05-19 | 16.02 | 16.53 | 15.565 | 15.65 | 39,990 | -3.04% |
| 2026-05-18 | 16.68 | 17.3 | 16.02 | 16.14 | 50,073 | -3.70% |
| 2026-05-15 | 16.05 | 16.89 | 16.035 | 16.76 | 60,552 | +3.91% |
| 2026-05-14 | 15.84 | 16.41 | 15 | 16.13 | 46,281 | +2.22% |
| 2026-05-13 | 15.61 | 16.15 | 15.48 | 15.78 | 51,808 | -0.32% |