NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.58
-0.470 (-2.60%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.21 | $19.49 | Thursday, 18th Apr 2024 PMTS stock ended at $17.58. This is 2.60% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.10% from a day low at $17.58 to a day high of $18.30. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-13 | $2.25 | $2.25 | $2.25 | $2.25 | 0 |
| 2020-08-12 | $2.25 | $2.40 | $2.25 | $2.25 | 8 369 |
| 2020-08-11 | $2.35 | $2.35 | $2.25 | $2.25 | 7 435 |
| 2020-08-10 | $2.30 | $2.35 | $2.30 | $2.35 | 2 888 |
| 2020-08-07 | $2.40 | $2.40 | $2.30 | $2.30 | 7 861 |
| 2020-08-06 | $2.65 | $2.65 | $2.37 | $2.52 | 4 004 |
| 2020-08-05 | $3.95 | $3.95 | $2.20 | $2.60 | 143 649 |
| 2020-08-04 | $3.19 | $3.37 | $3.12 | $3.30 | 23 029 |
| 2020-08-03 | $3.03 | $3.19 | $3.00 | $3.19 | 20 760 |
| 2020-07-31 | $2.96 | $3.02 | $2.83 | $3.00 | 24 746 |
| 2020-07-30 | $2.85 | $2.99 | $2.78 | $2.96 | 10 952 |
| 2020-07-29 | $2.80 | $2.90 | $2.80 | $2.85 | 9 717 |
| 2020-07-28 | $2.85 | $2.85 | $2.70 | $2.80 | 7 399 |
| 2020-07-27 | $2.65 | $2.85 | $2.65 | $2.75 | 12 316 |
| 2020-07-24 | $2.44 | $2.65 | $2.20 | $2.57 | 23 680 |
| 2020-07-23 | $2.48 | $2.48 | $2.41 | $2.41 | 874 |
| 2020-07-22 | $2.41 | $2.50 | $2.41 | $2.50 | 3 700 |
| 2020-07-21 | $2.49 | $2.58 | $2.35 | $2.50 | 8 900 |
| 2020-07-20 | $2.35 | $2.60 | $2.35 | $2.59 | 1 700 |
| 2020-07-17 | $2.78 | $2.78 | $2.53 | $2.60 | 4 300 |
| 2020-07-16 | $2.62 | $2.65 | $2.57 | $2.60 | 620 |
| 2020-07-15 | $2.35 | $2.69 | $2.35 | $2.60 | 1 300 |
| 2020-07-14 | $2.35 | $2.52 | $2.35 | $2.51 | 14 000 |
| 2020-07-13 | $2.01 | $2.45 | $2.01 | $2.45 | 1 700 |
| 2020-07-10 | $2.05 | $2.28 | $1.96 | $2.08 | 15 800 |
