NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$18.05
+0.620 (+3.56%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.21 | $19.49 | Wednesday, 17th Apr 2024 PMTS stock ended at $18.05. This is 3.56% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 5.21% from a day low at $17.45 to a day high of $18.36. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $19.00 | $19.50 | $18.82 | $19.05 | 18 362 |
| 2021-08-09 | $19.50 | $19.50 | $18.63 | $18.68 | 13 629 |
| 2021-08-06 | $18.60 | $19.50 | $17.85 | $19.33 | 41 615 |
| 2021-08-05 | $18.84 | $18.85 | $17.21 | $18.43 | 9 256 |
| 2021-08-04 | $16.33 | $18.20 | $14.70 | $18.02 | 39 557 |
| 2021-08-03 | $17.00 | $17.00 | $15.46 | $15.46 | 6 203 |
| 2021-08-02 | $15.30 | $17.00 | $15.10 | $16.49 | 7 746 |
| 2021-07-30 | $15.50 | $15.50 | $15.30 | $15.50 | 4 167 |
| 2021-07-29 | $15.85 | $15.85 | $15.20 | $15.50 | 4 167 |
| 2021-07-28 | $15.85 | $15.90 | $15.50 | $15.50 | 9 768 |
| 2021-07-27 | $15.75 | $16.23 | $15.70 | $15.70 | 8 196 |
| 2021-07-26 | $15.90 | $15.91 | $15.75 | $15.90 | 1 189 |
| 2021-07-23 | $14.80 | $16.10 | $14.80 | $15.90 | 12 918 |
| 2021-07-22 | $15.00 | $15.00 | $14.61 | $14.80 | 6 301 |
| 2021-07-21 | $14.70 | $15.02 | $14.61 | $15.00 | 16 034 |
| 2021-07-20 | $15.32 | $15.35 | $14.75 | $14.80 | 14 749 |
| 2021-07-19 | $16.05 | $16.05 | $14.75 | $15.00 | 30 671 |
| 2021-07-16 | $16.20 | $16.47 | $16.10 | $16.27 | 7 698 |
| 2021-07-15 | $16.40 | $16.45 | $16.05 | $16.30 | 5 701 |
| 2021-07-14 | $16.55 | $16.98 | $16.41 | $16.62 | 5 607 |
| 2021-07-13 | $17.70 | $17.70 | $16.02 | $16.79 | 12 144 |
| 2021-07-12 | $17.66 | $17.75 | $17.46 | $17.46 | 4 887 |
| 2021-07-09 | $17.95 | $17.95 | $17.50 | $17.50 | 3 724 |
| 2021-07-08 | $18.01 | $18.21 | $17.92 | $18.00 | 2 722 |
| 2021-07-07 | $19.14 | $19.24 | $15.94 | $17.85 | 26 699 |
