NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.75
+1.03 (+6.16%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.08 | $19.49 | Friday, 26th Apr 2024 PMTS stock ended at $17.75. This is 6.16% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.27% from a day low at $16.86 to a day high of $17.75. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $4.70 | $5.14 | $4.25 | $5.00 | 17 523 |
| Jan 13, 2021 | $5.00 | $5.30 | $4.60 | $5.25 | 36 508 |
| Jan 12, 2021 | $5.08 | $5.30 | $5.00 | $5.25 | 36 508 |
| Jan 11, 2021 | $5.10 | $5.45 | $5.10 | $5.20 | 21 533 |
| Jan 08, 2021 | $4.98 | $5.18 | $4.78 | $5.10 | 74 529 |
| Jan 07, 2021 | $4.76 | $5.00 | $4.70 | $4.90 | 39 062 |
| Jan 06, 2021 | $4.81 | $5.00 | $4.70 | $4.70 | 47 292 |
| Jan 05, 2021 | $4.82 | $4.96 | $4.50 | $4.81 | 21 442 |
| Jan 04, 2021 | $4.44 | $4.96 | $4.39 | $4.51 | 56 991 |
| Dec 31, 2020 | $4.00 | $4.49 | $3.99 | $4.39 | 44 593 |
| Dec 30, 2020 | $3.76 | $4.40 | $3.76 | $4.10 | 36 584 |
| Dec 29, 2020 | $4.25 | $4.47 | $4.14 | $4.15 | 12 293 |
| Dec 28, 2020 | $4.29 | $4.40 | $3.89 | $4.01 | 26 132 |
| Dec 24, 2020 | $4.10 | $4.25 | $4.10 | $4.25 | 10 647 |
| Dec 23, 2020 | $3.90 | $4.12 | $3.90 | $4.07 | 5 280 |
| Dec 22, 2020 | $3.75 | $4.20 | $3.75 | $4.07 | 15 658 |
| Dec 21, 2020 | $3.80 | $3.81 | $3.70 | $3.73 | 18 445 |
| Dec 18, 2020 | $3.80 | $3.85 | $3.71 | $3.80 | 11 321 |
| Dec 17, 2020 | $3.85 | $3.88 | $3.80 | $3.85 | 8 289 |
| Dec 16, 2020 | $3.85 | $3.90 | $3.85 | $3.88 | 2 524 |
| Dec 15, 2020 | $3.85 | $3.85 | $3.81 | $3.85 | 3 255 |
| Dec 14, 2020 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| Dec 11, 2020 | $3.90 | $3.90 | $3.90 | $3.90 | 0 |
| Dec 10, 2020 | $3.75 | $3.90 | $3.75 | $3.90 | 9 373 |
| Dec 09, 2020 | $3.88 | $3.88 | $3.75 | $3.75 | 63 268 |
