NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.30
-0.440 (-2.48%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.21 | $19.49 | Tuesday, 23rd Apr 2024 PMTS stock ended at $17.30. This is 2.48% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.95% from a day low at $17.30 to a day high of $17.81. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| Dec 03, 2020 | $4.03 | $4.08 | $3.81 | $3.93 | 9 732 |
| Dec 02, 2020 | $4.00 | $4.13 | $3.88 | $3.98 | 6 748 |
| Dec 01, 2020 | $4.11 | $4.23 | $3.52 | $3.75 | 39 553 |
| Nov 30, 2020 | $4.08 | $4.17 | $4.05 | $4.17 | 1 631 |
| Nov 27, 2020 | $4.01 | $4.29 | $4.00 | $4.00 | 32 941 |
| Nov 25, 2020 | $3.96 | $4.10 | $3.95 | $3.95 | 2 575 |
| Nov 24, 2020 | $4.00 | $4.00 | $3.90 | $3.91 | 4 233 |
| Nov 23, 2020 | $3.81 | $4.04 | $3.81 | $4.00 | 39 459 |
| Nov 20, 2020 | $3.85 | $3.90 | $3.81 | $3.90 | 5 530 |
| Nov 19, 2020 | $4.00 | $4.10 | $3.85 | $3.85 | 13 789 |
| Nov 18, 2020 | $3.86 | $3.95 | $3.86 | $3.95 | 1 315 |
| Nov 17, 2020 | $3.73 | $4.01 | $3.73 | $3.80 | 18 009 |
| Nov 16, 2020 | $3.76 | $4.00 | $3.68 | $3.95 | 12 750 |
| Nov 13, 2020 | $3.90 | $3.94 | $3.78 | $3.90 | 53 823 |
| Nov 12, 2020 | $4.25 | $4.26 | $3.75 | $3.90 | 34 655 |
| Nov 11, 2020 | $4.27 | $4.30 | $4.25 | $4.25 | 8 621 |
| Nov 10, 2020 | $4.25 | $4.30 | $4.15 | $4.28 | 19 895 |
| Nov 09, 2020 | $4.20 | $4.49 | $4.13 | $4.20 | 42 282 |
| Nov 06, 2020 | $3.68 | $4.16 | $3.68 | $4.16 | 57 701 |
| Nov 05, 2020 | $3.75 | $3.90 | $3.61 | $3.68 | 112 170 |
| Nov 04, 2020 | $3.64 | $4.00 | $3.62 | $3.75 | 50 105 |
| Nov 03, 2020 | $2.72 | $4.20 | $2.72 | $3.68 | 172 379 |
| Nov 02, 2020 | $2.70 | $2.72 | $2.66 | $2.70 | 88 265 |
| Oct 30, 2020 | $2.60 | $2.70 | $2.34 | $2.67 | 40 621 |
| Oct 29, 2020 | $2.50 | $2.59 | $2.50 | $2.55 | 2 272 |
