NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$21.00
-0.140 (-0.662%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.08 | $21.99 | Thursday, 9th May 2024 PMTS stock ended at $21.00. This is 0.662% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 5.02% from a day low at $20.90 to a day high of $21.95. |
| 90 days | $15.00 | $21.99 | |
| 52 weeks | $12.65 | $29.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 14, 2020 | $0.700 | $0.700 | $0.681 | $0.681 | 1 643 |
| Apr 13, 2020 | $0.666 | $0.700 | $0.666 | $0.700 | 6 378 |
| Apr 09, 2020 | $0.700 | $0.700 | $0.650 | $0.700 | 23 564 |
| Apr 08, 2020 | $0.650 | $0.661 | $0.640 | $0.640 | 1 435 |
| Apr 07, 2020 | $0.593 | $0.705 | $0.593 | $0.700 | 23 003 |
| Apr 06, 2020 | $0.640 | $0.650 | $0.640 | $0.650 | 2 578 |
| Apr 03, 2020 | $0.680 | $0.690 | $0.585 | $0.650 | 16 993 |
| Apr 02, 2020 | $0.700 | $0.704 | $0.680 | $0.680 | 22 279 |
| Apr 01, 2020 | $0.80 | $0.80 | $0.670 | $0.700 | 41 044 |
| Mar 31, 2020 | $0.720 | $0.720 | $0.670 | $0.670 | 849 |
| Mar 30, 2020 | $0.670 | $0.700 | $0.670 | $0.700 | 6 794 |
| Mar 27, 2020 | $0.710 | $0.710 | $0.705 | $0.710 | 5 425 |
| Mar 26, 2020 | $0.650 | $0.703 | $0.650 | $0.700 | 21 967 |
| Mar 25, 2020 | $0.700 | $0.750 | $0.650 | $0.655 | 20 461 |
| Mar 24, 2020 | $0.500 | $0.700 | $0.500 | $0.700 | 38 949 |
| Mar 23, 2020 | $0.725 | $1.00 | $0.500 | $0.600 | 66 094 |
| Mar 20, 2020 | $0.555 | $0.605 | $0.500 | $0.605 | 1 191 |
| Mar 19, 2020 | $0.650 | $0.650 | $0.650 | $0.650 | 0 |
| Mar 18, 2020 | $0.600 | $0.690 | $0.499 | $0.650 | 27 621 |
| Mar 17, 2020 | $0.746 | $0.746 | $0.455 | $0.580 | 16 164 |
| Mar 16, 2020 | $0.80 | $0.80 | $0.710 | $0.710 | 49 357 |
| Mar 13, 2020 | $0.90 | $1.19 | $0.80 | $0.87 | 126 244 |
| Mar 12, 2020 | $0.710 | $0.81 | $0.710 | $0.80 | 20 095 |
| Mar 11, 2020 | $0.81 | $0.90 | $0.80 | $0.80 | 71 561 |
| Mar 10, 2020 | $0.80 | $0.80 | $0.710 | $0.775 | 11 734 |
