QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)
QQQ   435.27 (-0.53%)
AAPL   181.42 (-0.66%)
MSFT   407.72 (+0.06%)
META   484.02 (-0.62%)
GOOGL   136.38 (-1.80%)
AMZN   173.16 (-0.22%)
TSLA   202.04 (+1.16%)
NVDA   776.63 (-1.32%)
NIO   5.44 (-6.05%)
AMD   176.54 (-0.82%)
BABA   74.60 (-3.96%)
T   16.96 (+0.77%)
F   12.30 (+2.50%)
MU   89.71 (-2.33%)
CGC   3.36 (-4.82%)
GE   155.62 (+1.06%)
DIS   110.81 (+1.27%)
AMC   5.00 (+3.95%)
PFE   27.06 (+0.59%)
PYPL   60.25 (+0.15%)
XOM   104.37 (+0.33%)

CPI Card Group (PMTS) Stock Chart & Stock Price History

$19.35
-0.26 (-1.33%)
(As of 02/28/2024 ET)

CPI Card Group Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+2.98%
3 Month
Performance
+19.74%
6 Month
Performance
-3.73%
Year-To-Date
Performance
+0.83%
1 Year
Performance
-40.04%
Receive PMTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CPI Card Group and its competitors with MarketBeat's FREE daily newsletter


PMTS Stock Chart for Wednesday, February, 28, 2024

CPI Card Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/27/2024$19.71$19.61
-0.51%
$20.15$19.1734,854 shs$224.73 million
02/26/2024$19.35$19.71
+1.86%
$20.81$19.2520,314 shs$225.88 million
02/23/2024$18.97$19.35
+2.00%
$19.95$19.2217,591 shs$221.75 million
02/22/2024$18.01$18.97
+5.33%
$19.14$18.0030,232 shs$217.40 million
02/21/2024$19.07$18.01
-5.56%
$19.32$17.9223,959 shs$206.40 million
02/20/2024$19.83$19.07
-3.83%
$20.08$19.0715,076 shs$218.52 million
02/19/2024$19.83$19.83$20.79$19.8319,500 shs$227.25 million
02/16/2024$20.90$19.83
-5.12%
$20.79$19.8319,542 shs$227.25 million
02/15/2024$19.95$20.90
+4.76%
$20.90$19.4711,519 shs$239.49 million
02/14/2024$19.52$19.95
+2.20%
$20.03$19.1114,446 shs$228.63 million
02/13/2024$20.00$19.52
-2.40%
$20.41$18.6720,984 shs$223.70 million
02/12/2024$18.35$20.00
+8.99%
$20.00$18.7528,230 shs$229.20 million
02/09/2024$18.15$18.35
+1.10%
$18.84$18.1210,113 shs$210.29 million
02/08/2024$18.17$18.15
-0.11%
$18.45$17.988,096 shs$208.00 million
02/07/2024$18.50$18.17
-1.78%
$18.45$18.009,341 shs$208.23 million
02/06/2024$17.41$18.50
+6.26%
$18.51$17.1415,893 shs$212.01 million
02/05/2024$17.79$17.41
-2.14%
$18.12$16.9916,029 shs$199.50 million
02/02/2024$18.19$17.79
-2.20%
$18.21$17.2914,438 shs$203.87 million
02/01/2024$18.25$18.19
-0.33%
$18.51$17.6714,523 shs$208.46 million
01/31/2024$18.54$18.25
-1.56%
$18.62$18.257,536 shs$209.15 million
01/30/2024$18.45$18.54
+0.49%
$19.26$18.3713,577 shs$212.47 million
01/29/2024$18.79$18.45
-1.81%
$18.98$18.455,862 shs$211.44 million
01/26/2024$18.73$18.79
+0.32%
$18.99$17.975,732 shs$215.32 million
01/25/2024$18.50$18.73
+1.24%
$18.97$18.3410,901 shs$214.65 million
01/24/2024$18.08$18.50
+2.32%
$18.51$17.8114,451 shs$212.01 million
01/23/2024$17.92$18.08
+0.89%
$18.20$17.749,352 shs$207.20 million
01/22/2024$17.47$17.92
+2.58%
$17.93$17.3512,343 shs$205.36 million
01/19/2024$16.97$17.47
+2.95%
$17.67$16.787,122 shs$200.21 million
01/18/2024$17.61$16.97
-3.63%
$17.58$16.7611,789 shs$194.48 million
01/17/2024$17.70$17.61
-0.51%
$18.40$17.3719,141 shs$201.81 million
01/16/2024$17.75$17.70
-0.28%
$18.42$17.7010,904 shs$202.82 million
01/15/2024$17.75$17.75$18.30$17.7510,000 shs$203.42 million
01/12/2024$17.96$17.75
-1.17%
$18.30$17.7510,084 shs$203.42 million
01/11/2024$18.39$17.96
-2.34%
$18.72$17.5324,669 shs$205.80 million
01/10/2024$19.02$18.39
-3.31%
$18.83$18.2313,665 shs$210.75 million
01/09/2024$19.20$19.02
-0.94%
$19.27$18.759,266 shs$217.97 million
01/08/2024$19.07$19.20
+0.68%
$19.20$18.8910,118 shs$220.03 million
01/05/2024$19.16$19.07
-0.47%
$19.90$18.8338,691 shs$218.54 million
01/04/2024$18.88$19.16
+1.48%
$19.56$18.5110,372 shs$219.57 million
01/03/2024$19.58$18.88
-3.58%
$19.68$18.029,106 shs$216.37 million
01/02/2024$19.19$19.58
+2.03%
$19.70$18.6933,705 shs$224.39 million
01/01/2024$19.19$19.19$19.51$18.8616,600 shs$219.92 million
12/29/2023$19.96$19.19
-3.86%
$19.94$18.8616,592 shs$219.92 million
12/28/2023$19.74$19.96
+1.11%
$20.44$19.4915,051 shs$228.74 million
12/27/2023$19.04$19.74
+3.68%
$19.94$19.0418,011 shs$226.22 million
12/26/2023$18.95$19.04
+0.47%
$19.64$18.3422,906 shs$218.20 million
12/25/2023$18.95$18.95$19.49$18.5010,300 shs$217.09 million
12/22/2023$19.03$18.95
-0.42%
$19.49$18.5010,396 shs$217.17 million
12/21/2023$18.98$19.03
+0.26%
$19.05$18.3815,033 shs$218.08 million
12/20/2023$19.54$18.98
-2.87%
$20.28$18.5627,465 shs$217.51 million
12/19/2023$19.09$19.54
+2.36%
$19.70$19.0219,475 shs$223.93 million
12/18/2023$19.79$19.09
-3.54%
$19.72$18.2435,543 shs$218.77 million
12/15/2023$18.60$19.79
+6.40%
$19.89$18.1574,157 shs$226.79 million
12/14/2023$18.22$18.60
+2.09%
$19.00$18.1020,437 shs$213.16 million
12/13/2023$17.08$18.22
+6.67%
$18.23$16.6653,378 shs$208.80 million
12/12/2023$17.50$17.08
-2.40%
$17.95$16.9619,426 shs$195.74 million
12/11/2023$17.74$17.50
-1.35%
$18.56$16.5733,408 shs$200.55 million
12/08/2023$17.30$17.74
+2.54%
$18.03$16.9111,582 shs$203.23 million
12/07/2023$16.96$17.30
+2.00%
$17.39$16.5712,988 shs$198.19 million
12/06/2023$17.54$16.96
-3.31%
$17.48$16.7732,028 shs$194.29 million
12/05/2023$17.93$17.54
-2.18%
$18.14$17.3011,034 shs$201.01 million
12/04/2023$18.01$17.93
-0.44%
$18.50$17.7526,335 shs$205.48 million
12/01/2023$17.79$18.01
+1.24%
$18.37$17.7320,122 shs$206.40 million
11/30/2023$17.51$17.79
+1.60%
$17.96$17.1121,114 shs$203.80 million
11/29/2023$16.16$17.51
+8.35%
$17.80$16.2027,129 shs$200.67 million
11/28/2023$17.97$16.16
-10.07%
$18.29$16.0021,738 shs$185.19 million
11/27/2023$17.70$17.97
+1.53%
$18.28$16.1331,874 shs$205.94 million

This page (NASDAQ:PMTS) was last updated on 2/28/2024 by MarketBeat.com Staff