NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.25
-1.00 (-5.48%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.08 | $19.49 | Tuesday, 30th Apr 2024 PMTS stock ended at $17.25. This is 5.48% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.46% from a day low at $17.25 to a day high of $18.02. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $42.10 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $20.31 | $21.18 | $20.31 | $20.75 | 8 133 |
| Dec 07, 2021 | $20.15 | $21.70 | $18.72 | $20.31 | 26 239 |
| Dec 06, 2021 | $19.56 | $20.19 | $18.02 | $19.99 | 28 424 |
| Dec 03, 2021 | $19.45 | $20.42 | $18.07 | $19.97 | 34 074 |
| Dec 02, 2021 | $19.43 | $20.07 | $18.55 | $19.43 | 32 342 |
| Dec 01, 2021 | $20.57 | $21.42 | $19.56 | $20.00 | 18 959 |
| Nov 30, 2021 | $21.65 | $22.14 | $20.01 | $20.47 | 20 074 |
| Nov 29, 2021 | $22.34 | $23.24 | $21.70 | $21.76 | 19 367 |
| Nov 26, 2021 | $21.68 | $22.54 | $20.92 | $22.00 | 6 943 |
| Nov 24, 2021 | $20.82 | $22.61 | $20.52 | $22.16 | 19 330 |
| Nov 23, 2021 | $22.45 | $22.45 | $20.26 | $21.59 | 55 918 |
| Nov 22, 2021 | $23.98 | $25.17 | $21.79 | $22.40 | 53 972 |
| Nov 19, 2021 | $23.85 | $25.20 | $23.40 | $23.62 | 31 919 |
| Nov 18, 2021 | $24.81 | $25.00 | $24.01 | $24.68 | 22 395 |
| Nov 17, 2021 | $23.81 | $25.13 | $23.78 | $25.00 | 45 669 |
| Nov 16, 2021 | $24.37 | $25.00 | $23.92 | $24.85 | 39 621 |
| Nov 15, 2021 | $23.70 | $24.74 | $22.96 | $24.15 | 76 124 |
| Nov 12, 2021 | $24.61 | $24.61 | $23.36 | $24.08 | 27 132 |
| Nov 11, 2021 | $24.46 | $24.92 | $23.23 | $24.18 | 45 980 |
| Nov 10, 2021 | $22.38 | $24.63 | $22.03 | $24.63 | 60 063 |
| Nov 09, 2021 | $23.51 | $23.56 | $21.50 | $23.22 | 68 346 |
| Nov 08, 2021 | $23.65 | $23.65 | $21.22 | $21.98 | 108 956 |
| Nov 05, 2021 | $30.60 | $30.65 | $21.00 | $22.59 | 316 887 |
| Nov 04, 2021 | $31.66 | $32.47 | $29.13 | $30.54 | 58 824 |
| Nov 03, 2021 | $29.99 | $32.40 | $29.55 | $32.17 | 33 601 |
