NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.57
+0.320 (+1.86%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.08 | $19.49 | Wednesday, 1st May 2024 PMTS stock ended at $17.57. This is 1.86% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $17.16 to a day high of $17.70. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $42.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2023 | $44.05 | $44.75 | $42.89 | $43.49 | 58 598 |
| Mar 27, 2023 | $43.33 | $45.00 | $42.75 | $43.68 | 106 922 |
| Mar 24, 2023 | $43.01 | $44.20 | $41.83 | $43.31 | 67 552 |
| Mar 23, 2023 | $41.48 | $44.25 | $41.38 | $43.08 | 205 157 |
| Mar 22, 2023 | $41.00 | $41.38 | $39.74 | $40.71 | 49 181 |
| Mar 21, 2023 | $40.13 | $41.79 | $40.13 | $41.00 | 50 514 |
| Mar 20, 2023 | $40.77 | $41.23 | $39.10 | $40.20 | 55 305 |
| Mar 17, 2023 | $40.12 | $41.89 | $39.45 | $40.61 | 51 803 |
| Mar 16, 2023 | $40.11 | $41.52 | $37.18 | $41.00 | 83 381 |
| Mar 15, 2023 | $38.94 | $40.43 | $37.92 | $40.19 | 41 788 |
| Mar 14, 2023 | $37.35 | $40.00 | $36.09 | $39.40 | 54 628 |
| Mar 13, 2023 | $39.81 | $40.34 | $36.20 | $36.75 | 78 032 |
| Mar 10, 2023 | $40.13 | $41.00 | $37.26 | $40.56 | 89 780 |
| Mar 09, 2023 | $40.50 | $41.33 | $39.21 | $40.72 | 97 154 |
| Mar 08, 2023 | $35.08 | $41.00 | $35.08 | $40.30 | 247 213 |
| Mar 07, 2023 | $32.09 | $34.90 | $31.25 | $33.73 | 49 536 |
| Mar 06, 2023 | $33.41 | $33.52 | $32.04 | $32.05 | 20 873 |
| Mar 03, 2023 | $33.66 | $34.86 | $32.49 | $33.33 | 42 404 |
| Mar 02, 2023 | $33.64 | $35.68 | $32.66 | $33.86 | 31 430 |
| Mar 01, 2023 | $32.44 | $33.84 | $32.44 | $33.45 | 25 421 |
| Feb 28, 2023 | $33.12 | $35.33 | $32.27 | $32.27 | 31 882 |
| Feb 27, 2023 | $35.40 | $35.87 | $33.04 | $33.07 | 45 513 |
| Feb 24, 2023 | $34.62 | $35.68 | $34.57 | $35.54 | 14 715 |
| Feb 23, 2023 | $35.99 | $36.98 | $34.81 | $35.33 | 15 640 |
| Feb 22, 2023 | $34.48 | $35.94 | $33.06 | $35.90 | 56 016 |
