Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CPI Card Group Inc. Stock Price (Quote) NASDAQ:PMTS
$16.15 ( -5.00% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.44 | $18.52 | Monday, 23rd May 2022 PMTS stock ended at $16.15. This is 5% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 4.02% from a day low at $16.15 to a day high of $16.80. |
| 90 days | $10.18 | $18.52 | |
| 52 weeks | $10.18 | $38.92 |
Historical CPI Card Group Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $16.64 | $16.80 | $16.15 | $16.15 | 22 911 |
| 2022-05-20 | $17.49 | $17.49 | $16.94 | $17.00 | 12 150 |
| 2022-05-19 | $17.00 | $17.49 | $16.95 | $17.45 | 10 073 |
| 2022-05-18 | $17.22 | $17.40 | $17.00 | $17.00 | 14 973 |
| 2022-05-17 | $16.97 | $17.62 | $16.43 | $17.43 | 5 692 |
| 2022-05-16 | $17.25 | $18.52 | $16.81 | $17.00 | 20 153 |
| 2022-05-13 | $17.19 | $17.19 | $16.77 | $17.00 | 8 796 |
| 2022-05-12 | $16.78 | $17.49 | $16.78 | $17.25 | 38 595 |
| 2022-05-11 | $15.80 | $18.11 | $15.80 | $17.19 | 43 288 |
| 2022-05-10 | $15.75 | $17.50 | $15.35 | $16.05 | 69 216 |
| 2022-05-09 | $15.40 | $16.19 | $14.17 | $15.70 | 75 353 |
| 2022-05-06 | $13.75 | $15.62 | $13.00 | $15.39 | 85 194 |
| 2022-05-05 | $12.44 | $13.75 | $11.78 | $13.75 | 93 301 |
| 2022-05-04 | $11.36 | $11.85 | $11.36 | $11.68 | 9 498 |
| 2022-05-03 | $11.00 | $12.04 | $10.90 | $12.04 | 8 194 |
| 2022-05-02 | $11.28 | $12.00 | $11.20 | $11.43 | 5 598 |
| 2022-04-29 | $11.60 | $11.70 | $11.46 | $11.50 | 6 718 |
| 2022-04-28 | $11.45 | $12.07 | $11.01 | $11.41 | 7 131 |
| 2022-04-27 | $11.34 | $11.45 | $10.44 | $11.35 | 21 070 |
| 2022-04-26 | $11.62 | $11.62 | $10.75 | $11.34 | 22 516 |
| 2022-04-25 | $11.76 | $12.45 | $11.50 | $12.05 | 14 392 |
| 2022-04-22 | $13.69 | $13.69 | $12.00 | $12.13 | 15 000 |
| 2022-04-21 | $15.09 | $15.09 | $13.36 | $13.36 | 6 200 |
| 2022-04-20 | $15.12 | $15.21 | $14.70 | $15.21 | 3 500 |
| 2022-04-19 | $13.94 | $15.44 | $13.94 | $15.25 | 26 300 |
| 2022-04-18 | $14.70 | $14.75 | $13.88 | $14.20 | 6 400 |
| 2022-04-14 | $14.26 | $14.50 | $14.26 | $14.45 | 1 253 |
| 2022-04-13 | $14.62 | $14.62 | $13.83 | $14.24 | 10 914 |
| 2022-04-12 | $14.01 | $14.55 | $13.67 | $14.35 | 23 301 |
| 2022-04-11 | $13.65 | $14.17 | $13.32 | $14.17 | 17 898 |
| 2022-04-08 | $14.82 | $14.99 | $13.50 | $13.65 | 17 401 |
| 2022-04-07 | $15.49 | $15.49 | $14.48 | $14.67 | 2 000 |
| 2022-04-06 | $14.89 | $15.11 | $14.10 | $14.20 | 21 200 |
| 2022-04-05 | $15.25 | $15.38 | $15.02 | $15.27 | 23 900 |
| 2022-04-04 | $15.15 | $15.39 | $14.56 | $15.15 | 39 700 |
| 2022-04-01 | $14.67 | $15.60 | $14.16 | $15.45 | 14 314 |
| 2022-03-31 | $13.85 | $14.75 | $13.85 | $14.73 | 12 878 |
| 2022-03-30 | $14.71 | $14.84 | $13.89 | $14.17 | 7 972 |
| 2022-03-29 | $15.63 | $15.63 | $13.72 | $14.46 | 53 500 |
| 2022-03-28 | $13.64 | $14.00 | $13.53 | $13.84 | 3 600 |
| 2022-03-25 | $14.64 | $14.64 | $13.32 | $13.50 | 15 100 |
| 2022-03-24 | $14.85 | $15.35 | $14.85 | $15.31 | 10 800 |
| 2022-03-23 | $16.75 | $17.58 | $15.28 | $15.65 | 28 600 |
| 2022-03-22 | $16.19 | $17.00 | $15.97 | $17.00 | 50 190 |
| 2022-03-21 | $16.26 | $16.40 | $16.10 | $16.30 | 25 443 |
| 2022-03-18 | $15.70 | $16.40 | $15.66 | $16.02 | 9 524 |
| 2022-03-17 | $15.25 | $16.00 | $13.84 | $15.76 | 30 100 |
| 2022-03-16 | $13.49 | $15.40 | $13.41 | $15.35 | 40 500 |
| 2022-03-15 | $12.64 | $13.55 | $12.51 | $13.13 | 21 600 |
| 2022-03-14 | $12.41 | $12.50 | $11.81 | $12.04 | 35 700 |
CPI Card Group Inc., together with its subsidiaries, engages in the design, production, data personalization, packaging, and fulfillment of financial payment cards. The company operates in three segments: U.S. Debit and Credit, U.S. Prepaid Debit, and U.K. Limited. The U.S. Debit and Credit segment produces financial payment cards and provides integrated card services to card-issuing banks in the United States. Its products include EMV and non-EM... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
