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 |
| Nov 25, 2016 | $19.50 | $19.50 | $19.00 | $19.50 | 15 973 |
| Nov 23, 2016 | $19.75 | $19.75 | $18.75 | $19.25 | 41 869 |
| Nov 22, 2016 | $20.00 | $20.00 | $18.75 | $19.50 | 45 900 |
| Nov 21, 2016 | $19.75 | $20.00 | $19.75 | $20.00 | 29 052 |
| Nov 18, 2016 | $19.25 | $20.25 | $18.75 | $19.75 | 43 187 |
| Nov 17, 2016 | $20.00 | $20.25 | $19.00 | $19.00 | 45 385 |
| Nov 16, 2016 | $19.00 | $19.75 | $18.60 | $19.75 | 27 610 |
| Nov 15, 2016 | $19.00 | $19.60 | $17.50 | $18.75 | 94 239 |
| Nov 14, 2016 | $20.50 | $20.75 | $18.75 | $19.00 | 61 347 |
| Nov 11, 2016 | $17.75 | $20.25 | $17.50 | $20.25 | 129 924 |
| Nov 10, 2016 | $20.00 | $20.00 | $16.25 | $18.50 | 595 111 |
| Nov 09, 2016 | $21.25 | $26.00 | $21.00 | $25.25 | 68 335 |
| Nov 08, 2016 | $23.25 | $24.00 | $22.25 | $23.50 | 53 669 |
| Nov 07, 2016 | $25.00 | $25.50 | $23.25 | $23.50 | 19 740 |
| Nov 04, 2016 | $24.50 | $25.50 | $24.25 | $24.25 | 15 520 |
| Nov 03, 2016 | $26.00 | $26.50 | $24.38 | $24.75 | 14 300 |
| Nov 02, 2016 | $28.25 | $28.75 | $25.75 | $26.25 | 14 760 |
| Nov 01, 2016 | $27.25 | $28.75 | $26.50 | $28.75 | 33 740 |
| Oct 31, 2016 | $26.75 | $27.75 | $24.25 | $27.50 | 61 160 |
| Oct 28, 2016 | $27.75 | $28.00 | $26.25 | $27.00 | 38 400 |
| Oct 27, 2016 | $28.00 | $28.50 | $27.75 | $27.75 | 8 240 |
| Oct 26, 2016 | $28.00 | $29.00 | $27.75 | $28.25 | 23 700 |
| Oct 25, 2016 | $28.75 | $29.00 | $27.50 | $28.25 | 21 500 |
| Oct 24, 2016 | $28.50 | $29.00 | $28.50 | $29.00 | 20 920 |
| Oct 21, 2016 | $27.50 | $29.25 | $26.50 | $28.75 | 16 120 |
