Skip to main content

CPI Card Group Inc. - Common Stock (NQ:PMTS)

23.72 +0.40 (+1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 23.33 23.82 23.33 23.72 49,814 +0.40(+1.72%)
Jun 27, 2025 23.72 24.04 23.22 23.32 154,433 -0.40(-1.69%)
Jun 26, 2025 22.92 23.86 22.92 23.72 32,844 +0.80(+3.49%)
Jun 25, 2025 23.31 23.31 22.88 22.92 19,811 -0.42(-1.80%)
Jun 24, 2025 23.36 23.51 23.21 23.34 17,798 +0.28(+1.21%)
Jun 23, 2025 23.11 23.27 22.57 23.06 34,407 +0.11(+0.48%)
Jun 20, 2025 23.19 23.30 22.75 22.95 55,924 +0.05(+0.22%)
Jun 18, 2025 22.99 23.11 22.61 22.90 39,763 +0.07(+0.31%)
Jun 17, 2025 22.76 23.20 22.66 22.83 75,741 -0.20(-0.87%)
Jun 16, 2025 22.61 23.08 22.61 23.03 131,658 +0.70(+3.13%)
Jun 13, 2025 22.51 22.85 22.33 22.33 36,200 -0.50(-2.19%)
Jun 12, 2025 22.37 23.20 22.37 22.83 33,746 +0.30(+1.33%)
Jun 11, 2025 22.13 22.82 21.81 22.53 69,149 +0.60(+2.74%)
Jun 10, 2025 22.03 22.88 21.81 21.93 65,445 -0.12(-0.54%)
Jun 09, 2025 21.82 22.20 21.47 22.05 39,450 +0.26(+1.19%)
Jun 06, 2025 21.87 22.41 21.46 21.79 24,662 +0.07(+0.32%)
Jun 05, 2025 21.46 22.23 21.21 21.72 34,063 +0.29(+1.35%)
Jun 04, 2025 22.64 22.98 21.31 21.43 36,663 -1.34(-5.88%)
Jun 03, 2025 22.31 23.42 22.30 22.77 68,600 +0.46(+2.06%)
Jun 02, 2025 22.13 22.51 22.08 22.31 73,690 +0.05(+0.22%)
May 30, 2025 21.92 22.40 21.25 22.26 103,836 +0.12(+0.54%)
May 29, 2025 21.72 22.17 21.34 22.14 41,164 +0.44(+2.03%)
May 28, 2025 21.32 21.84 20.55 21.70 74,373 +1.38(+6.79%)
May 27, 2025 20.23 21.00 19.64 20.32 152,682 +0.34(+1.70%)
May 23, 2025 19.82 20.65 19.62 19.98 142,139 -0.11(-0.55%)
May 22, 2025 20.00 20.55 19.29 20.09 81,843 +0.11(+0.55%)
May 21, 2025 21.03 21.07 19.91 19.98 69,159 -1.21(-5.71%)
May 20, 2025 22.01 22.10 21.15 21.19 60,404 -0.64(-2.93%)
May 19, 2025 23.73 23.73 21.38 21.83 60,181 -2.34(-9.68%)
May 16, 2025 23.34 24.73 23.34 24.17 98,279 +0.90(+3.87%)
May 15, 2025 23.05 23.76 21.78 23.27 55,690 +0.18(+0.78%)
May 14, 2025 23.12 23.58 22.72 23.09 52,260 -0.01(-0.04%)
May 13, 2025 21.61 23.14 21.27 23.10 55,867 +2.62(+12.79%)
May 12, 2025 21.62 21.62 19.11 20.48 86,779 -1.03(-4.79%)
May 09, 2025 22.00 22.45 21.10 21.51 56,310 -0.54(-2.45%)
May 08, 2025 20.46 22.75 20.01 22.05 83,820 +1.87(+9.27%)
May 07, 2025 21.29 24.87 18.46 20.18 172,581 -5.16(-20.36%)
May 06, 2025 26.12 27.00 25.23 25.34 51,713 -0.78(-2.99%)
May 05, 2025 26.27 26.69 26.04 26.12 16,048 -0.24(-0.91%)
May 02, 2025 26.29 27.31 26.27 26.36 16,097 +0.30(+1.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.