NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$16.60
-0.700 (-4.05%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.21 | $19.49 | Wednesday, 24th Apr 2024 PMTS stock ended at $16.60. This is 4.05% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.80% from a day low at $16.47 to a day high of $17.26. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $16.20 | $17.80 | $16.20 | $17.51 | 26 995 |
| Nov 28, 2023 | $18.29 | $18.29 | $16.00 | $16.16 | 21 313 |
| Nov 27, 2023 | $17.40 | $18.29 | $16.13 | $17.97 | 31 712 |
| Nov 24, 2023 | $16.86 | $17.89 | $16.75 | $17.70 | 9 427 |
| Nov 22, 2023 | $16.13 | $17.13 | $15.93 | $16.86 | 22 936 |
| Nov 21, 2023 | $15.34 | $15.98 | $15.20 | $15.94 | 38 758 |
| Nov 20, 2023 | $15.61 | $16.33 | $15.61 | $15.62 | 18 941 |
| Nov 17, 2023 | $15.04 | $15.91 | $15.04 | $15.85 | 26 557 |
| Nov 16, 2023 | $15.29 | $15.29 | $14.35 | $14.94 | 21 403 |
| Nov 15, 2023 | $15.29 | $15.73 | $15.04 | $15.16 | 23 641 |
| Nov 14, 2023 | $14.48 | $15.40 | $14.34 | $15.29 | 72 472 |
| Nov 13, 2023 | $13.65 | $14.99 | $13.65 | $14.14 | 53 605 |
| Nov 10, 2023 | $12.96 | $14.26 | $12.76 | $13.68 | 45 366 |
| Nov 09, 2023 | $13.33 | $13.50 | $12.65 | $12.72 | 41 971 |
| Nov 08, 2023 | $13.58 | $13.81 | $13.01 | $13.46 | 60 537 |
| Nov 07, 2023 | $14.25 | $15.25 | $13.75 | $14.26 | 96 805 |
| Nov 06, 2023 | $16.30 | $16.79 | $15.90 | $15.90 | 18 669 |
| Nov 03, 2023 | $17.34 | $17.34 | $16.51 | $16.71 | 17 070 |
| Nov 02, 2023 | $16.41 | $16.99 | $16.35 | $16.70 | 19 836 |
| Nov 01, 2023 | $17.00 | $17.01 | $16.01 | $16.40 | 15 971 |
| Oct 31, 2023 | $16.65 | $16.85 | $15.79 | $16.55 | 17 006 |
| Oct 30, 2023 | $16.68 | $17.07 | $16.42 | $16.82 | 6 386 |
| Oct 27, 2023 | $16.55 | $16.87 | $16.25 | $16.76 | 25 809 |
| Oct 26, 2023 | $17.27 | $17.41 | $16.39 | $16.87 | 17 363 |
| Oct 25, 2023 | $17.07 | $17.44 | $16.74 | $17.33 | 28 635 |
