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 |
| 2021-06-02 | $18.50 | $19.00 | $18.50 | $18.99 | 18 096 |
| 2021-06-01 | $18.50 | $19.00 | $18.50 | $18.50 | 18 320 |
| 2021-05-28 | $18.62 | $18.85 | $18.55 | $18.85 | 17 724 |
| 2021-05-27 | $17.15 | $19.00 | $17.15 | $18.50 | 45 313 |
| 2021-05-26 | $16.83 | $17.27 | $16.78 | $17.25 | 68 279 |
| 2021-05-25 | $17.00 | $17.00 | $16.70 | $16.80 | 36 294 |
| 2021-05-24 | $16.50 | $16.98 | $16.50 | $16.78 | 23 714 |
| 2021-05-21 | $16.54 | $16.75 | $16.50 | $16.55 | 12 635 |
| 2021-05-20 | $16.43 | $16.75 | $16.30 | $16.55 | 12 535 |
| 2021-05-19 | $15.50 | $16.75 | $15.50 | $16.25 | 14 242 |
| 2021-05-18 | $16.46 | $17.04 | $16.46 | $16.50 | 11 147 |
| 2021-05-17 | $16.85 | $17.00 | $16.14 | $16.50 | 18 261 |
| 2021-05-14 | $17.30 | $17.43 | $17.00 | $17.00 | 16 793 |
| 2021-05-13 | $17.94 | $17.94 | $17.00 | $17.20 | 19 776 |
| 2021-05-12 | $16.75 | $17.95 | $16.13 | $17.52 | 20 870 |
| 2021-05-11 | $15.92 | $17.58 | $15.91 | $17.04 | 74 834 |
| 2021-05-10 | $17.00 | $17.00 | $15.91 | $16.90 | 6 698 |
| 2021-05-07 | $17.08 | $17.08 | $15.90 | $16.45 | 7 966 |
| 2021-05-06 | $16.75 | $16.75 | $16.35 | $16.74 | 4 386 |
| 2021-05-05 | $16.46 | $17.00 | $16.01 | $16.30 | 8 037 |
| 2021-05-04 | $16.00 | $16.46 | $15.90 | $15.90 | 6 675 |
| 2021-05-03 | $16.99 | $16.99 | $15.85 | $15.85 | 5 163 |
| 2021-04-30 | $16.55 | $16.99 | $15.55 | $15.55 | 1 797 |
| 2021-04-29 | $16.45 | $17.00 | $15.84 | $15.95 | 20 151 |
| 2021-04-28 | $16.00 | $16.80 | $15.80 | $15.80 | 3 769 |
