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 |
| 2024-02-07 | $18.45 | $18.45 | $18.00 | $18.17 | 8 561 |
| 2024-02-06 | $17.14 | $18.51 | $17.14 | $18.50 | 15 892 |
| 2024-02-05 | $17.65 | $18.12 | $16.99 | $17.41 | 15 868 |
| 2024-02-02 | $18.18 | $18.21 | $17.29 | $17.79 | 14 251 |
| 2024-02-01 | $18.41 | $18.51 | $17.71 | $18.19 | 13 795 |
| 2024-01-31 | $18.27 | $18.35 | $18.25 | $18.25 | 6 828 |
| 2024-01-30 | $18.60 | $19.26 | $18.37 | $18.54 | 13 576 |
| 2024-01-29 | $18.98 | $18.98 | $18.45 | $18.45 | 5 744 |
| 2024-01-26 | $17.97 | $18.92 | $17.97 | $18.79 | 5 566 |
| 2024-01-25 | $18.84 | $18.97 | $18.34 | $18.73 | 10 565 |
| 2024-01-24 | $18.16 | $18.51 | $17.81 | $18.50 | 13 578 |
| 2024-01-23 | $18.20 | $18.20 | $17.74 | $18.08 | 8 954 |
| 2024-01-22 | $17.61 | $17.94 | $17.35 | $17.92 | 12 178 |
| 2024-01-19 | $17.16 | $17.67 | $16.78 | $17.47 | 7 001 |
| 2024-01-18 | $17.26 | $17.58 | $16.76 | $16.97 | 11 378 |
| 2024-01-17 | $17.50 | $18.40 | $17.37 | $17.61 | 18 814 |
| 2024-01-16 | $17.74 | $18.42 | $17.70 | $17.70 | 10 770 |
| 2024-01-12 | $18.17 | $18.30 | $17.75 | $17.75 | 9 535 |
| 2024-01-11 | $18.51 | $18.72 | $17.53 | $17.96 | 23 893 |
| 2024-01-10 | $18.83 | $18.83 | $18.24 | $18.39 | 13 601 |
| 2024-01-09 | $18.86 | $19.27 | $18.75 | $19.02 | 8 907 |
| 2024-01-08 | $18.89 | $19.20 | $18.89 | $19.20 | 9 127 |
| 2024-01-05 | $19.50 | $19.90 | $18.83 | $19.07 | 27 825 |
| 2024-01-04 | $18.99 | $19.31 | $18.51 | $19.16 | 9 681 |
| 2024-01-03 | $19.41 | $19.68 | $18.02 | $18.88 | 8 139 |
