NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.57
+0.320 (+1.86%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.08 | $19.49 | Wednesday, 1st May 2024 PMTS stock ended at $17.57. This is 1.86% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.15% from a day low at $17.16 to a day high of $17.70. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $42.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $1.90 | $2.24 | $1.90 | $2.15 | 35 043 |
| Jun 15, 2020 | $1.81 | $1.89 | $1.81 | $1.89 | 1 103 |
| Jun 12, 2020 | $1.81 | $1.83 | $1.81 | $1.81 | 9 079 |
| Jun 11, 2020 | $1.90 | $1.90 | $1.80 | $1.83 | 21 231 |
| Jun 10, 2020 | $1.98 | $2.10 | $1.80 | $2.00 | 50 200 |
| Jun 09, 2020 | $1.82 | $2.07 | $1.80 | $1.98 | 32 411 |
| Jun 08, 2020 | $1.50 | $1.98 | $1.50 | $1.96 | 42 776 |
| Jun 05, 2020 | $1.66 | $1.85 | $1.66 | $1.81 | 16 338 |
| Jun 04, 2020 | $1.40 | $1.85 | $1.40 | $1.70 | 44 169 |
| Jun 03, 2020 | $1.35 | $1.45 | $1.35 | $1.45 | 10 748 |
| Jun 02, 2020 | $1.19 | $1.40 | $1.19 | $1.40 | 41 051 |
| Jun 01, 2020 | $1.25 | $1.37 | $1.25 | $1.35 | 53 810 |
| May 29, 2020 | $1.47 | $1.49 | $1.39 | $1.39 | 19 857 |
| May 28, 2020 | $1.45 | $1.50 | $1.45 | $1.49 | 15 843 |
| May 27, 2020 | $1.50 | $1.50 | $1.45 | $1.45 | 11 473 |
| May 26, 2020 | $1.21 | $1.50 | $1.21 | $1.50 | 156 288 |
| May 22, 2020 | $1.01 | $1.21 | $1.00 | $1.21 | 17 199 |
| May 21, 2020 | $0.780 | $1.10 | $0.770 | $1.10 | 6 717 |
| May 20, 2020 | $0.730 | $0.83 | $0.730 | $0.83 | 2 645 |
| May 19, 2020 | $0.730 | $0.730 | $0.730 | $0.730 | 41 |
| May 18, 2020 | $0.735 | $0.750 | $0.720 | $0.730 | 9 602 |
| May 15, 2020 | $0.720 | $0.780 | $0.720 | $0.720 | 26 943 |
| May 14, 2020 | $0.720 | $0.80 | $0.720 | $0.750 | 6 268 |
| May 13, 2020 | $0.80 | $0.80 | $0.720 | $0.80 | 14 984 |
| May 12, 2020 | $0.80 | $0.80 | $0.750 | $0.80 | 40 269 |
