Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
CPI Card Group Inc. Stock Price (Quote) NASDAQ:PMTS
$27.00 ( 10.66% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.98 | $35.00 | Monday, 25th Oct 2021 PMTS stock ended at $27.00. This is 10.66% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 10.38% from a day low at $24.46 to a day high of $27.00. |
| 90 days | $14.70 | $38.92 | |
| 52 weeks | $2.34 | $38.92 |
Historical CPI Card Group Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $24.75 | $27.00 | $24.46 | $27.00 | 67 392 |
| 2021-10-22 | $23.75 | $24.88 | $23.27 | $24.40 | 31 880 |
| 2021-10-21 | $25.83 | $26.33 | $24.62 | $24.65 | 24 500 |
| 2021-10-20 | $26.22 | $26.77 | $25.58 | $25.81 | 27 673 |
| 2021-10-19 | $26.92 | $27.75 | $25.78 | $26.30 | 20 748 |
| 2021-10-18 | $25.60 | $27.39 | $25.60 | $26.49 | 55 032 |
| 2021-10-15 | $25.71 | $26.25 | $22.98 | $25.59 | 95 682 |
| 2021-10-14 | $25.03 | $26.97 | $25.03 | $26.36 | 39 573 |
| 2021-10-13 | $28.01 | $29.10 | $25.45 | $25.75 | 104 962 |
| 2021-10-12 | $28.56 | $29.29 | $28.33 | $28.37 | 17 320 |
| 2021-10-11 | $29.85 | $30.16 | $28.19 | $28.39 | 30 859 |
| 2021-10-08 | $29.20 | $29.95 | $27.96 | $29.75 | 54 201 |
| 2021-10-07 | $30.21 | $30.80 | $29.22 | $29.22 | 35 029 |
| 2021-10-06 | $29.96 | $30.44 | $27.29 | $30.37 | 83 301 |
| 2021-10-05 | $29.50 | $30.74 | $29.50 | $30.53 | 27 701 |
| 2021-10-04 | $33.00 | $33.00 | $29.23 | $29.74 | 64 693 |
| 2021-10-01 | $34.84 | $34.84 | $32.05 | $33.47 | 46 404 |
| 2021-09-30 | $33.86 | $35.00 | $32.83 | $34.72 | 53 846 |
| 2021-09-29 | $32.50 | $33.99 | $31.50 | $33.58 | 70 286 |
| 2021-09-28 | $33.02 | $34.19 | $31.20 | $32.30 | 101 100 |
| 2021-09-27 | $33.00 | $34.29 | $31.72 | $33.20 | 81 444 |
| 2021-09-24 | $31.60 | $34.14 | $31.60 | $32.95 | 45 785 |
| 2021-09-23 | $32.03 | $33.21 | $31.26 | $32.31 | 37 371 |
| 2021-09-22 | $30.24 | $34.09 | $30.24 | $32.41 | 86 962 |
| 2021-09-21 | $28.75 | $29.72 | $27.63 | $29.62 | 68 776 |
| 2021-09-20 | $32.00 | $32.00 | $27.02 | $28.26 | 185 920 |
| 2021-09-17 | $34.91 | $35.08 | $32.32 | $32.61 | 167 625 |
| 2021-09-16 | $34.80 | $35.25 | $33.00 | $35.00 | 113 785 |
| 2021-09-15 | $37.70 | $37.70 | $32.76 | $35.31 | 185 874 |
| 2021-09-14 | $37.00 | $38.92 | $36.39 | $38.70 | 83 443 |
| 2021-09-13 | $34.53 | $37.00 | $30.58 | $36.88 | 75 208 |
| 2021-09-10 | $32.73 | $37.45 | $32.73 | $35.12 | 90 261 |
| 2021-09-09 | $36.89 | $37.70 | $31.06 | $32.27 | 175 204 |
| 2021-09-08 | $34.20 | $37.50 | $34.17 | $36.54 | 93 328 |
| 2021-09-07 | $30.00 | $34.17 | $29.97 | $34.17 | 99 952 |
| 2021-09-03 | $30.00 | $30.00 | $28.68 | $29.94 | 41 103 |
| 2021-09-02 | $28.76 | $29.95 | $28.30 | $29.86 | 39 264 |
| 2021-09-01 | $28.22 | $28.61 | $27.86 | $28.25 | 26 523 |
| 2021-08-31 | $28.30 | $28.48 | $27.72 | $28.13 | 41 420 |
| 2021-08-30 | $27.99 | $28.58 | $27.34 | $28.00 | 33 782 |
| 2021-08-27 | $27.00 | $27.93 | $27.00 | $27.92 | 34 326 |
| 2021-08-26 | $28.00 | $28.00 | $27.00 | $27.00 | 42 090 |
| 2021-08-25 | $24.65 | $28.00 | $24.43 | $28.00 | 44 601 |
| 2021-08-24 | $23.30 | $24.65 | $23.30 | $24.65 | 37 756 |
| 2021-08-23 | $23.00 | $23.38 | $22.85 | $23.19 | 49 415 |
| 2021-08-20 | $22.33 | $23.01 | $21.60 | $22.52 | 46 360 |
| 2021-08-19 | $26.21 | $26.93 | $21.68 | $22.65 | 80 603 |
| 2021-08-18 | $24.30 | $27.68 | $24.05 | $27.00 | 141 957 |
| 2021-08-17 | $21.04 | $24.70 | $21.04 | $24.05 | 60 542 |
| 2021-08-16 | $20.28 | $21.61 | $20.18 | $21.31 | 63 469 |
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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
