NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.50
-0.0800 (-0.455%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.21 | $19.49 | Friday, 19th Apr 2024 PMTS stock ended at $17.50. This is 0.455% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 3.20% from a day low at $17.36 to a day high of $17.91. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-08-13 | $19.89 | $20.26 | $19.35 | $20.00 | 98 017 |
