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 |
| Oct 20, 2016 | $26.50 | $27.75 | $26.25 | $27.75 | 44 580 |
| Oct 19, 2016 | $27.00 | $27.50 | $26.75 | $27.00 | 25 940 |
| Oct 18, 2016 | $26.50 | $28.25 | $26.25 | $27.00 | 64 240 |
| Oct 17, 2016 | $28.00 | $28.00 | $25.50 | $25.75 | 36 600 |
| Oct 14, 2016 | $28.55 | $28.55 | $27.05 | $27.40 | 30 560 |
| Oct 13, 2016 | $28.70 | $29.53 | $28.50 | $28.60 | 12 620 |
| Oct 12, 2016 | $30.25 | $30.25 | $28.50 | $28.60 | 18 040 |
| Oct 11, 2016 | $31.40 | $32.05 | $29.40 | $30.05 | 41 380 |
| Oct 10, 2016 | $31.00 | $31.85 | $30.95 | $31.65 | 18 240 |
| Oct 07, 2016 | $30.60 | $30.90 | $30.45 | $30.70 | 9 500 |
| Oct 06, 2016 | $30.70 | $30.75 | $30.30 | $30.55 | 16 100 |
| Oct 05, 2016 | $30.55 | $30.75 | $30.25 | $30.60 | 16 160 |
| Oct 04, 2016 | $30.40 | $30.70 | $30.25 | $30.30 | 27 360 |
| Oct 03, 2016 | $30.30 | $30.75 | $30.05 | $30.55 | 25 480 |
| Sep 30, 2016 | $29.70 | $30.45 | $29.38 | $30.20 | 14 660 |
| Sep 29, 2016 | $30.20 | $30.45 | $29.65 | $29.75 | 17 320 |
| Sep 28, 2016 | $30.05 | $30.45 | $29.71 | $30.35 | 26 300 |
| Sep 27, 2016 | $29.75 | $30.45 | $29.30 | $30.35 | 19 300 |
| Sep 26, 2016 | $30.25 | $30.25 | $29.80 | $30.00 | 23 360 |
| Sep 23, 2016 | $30.25 | $30.50 | $29.90 | $30.30 | 30 180 |
| Sep 22, 2016 | $29.70 | $30.25 | $29.20 | $30.20 | 24 000 |
| Sep 21, 2016 | $29.65 | $30.00 | $29.15 | $29.65 | 28 520 |
| Sep 20, 2016 | $30.00 | $30.25 | $29.55 | $29.70 | 15 780 |
| Sep 19, 2016 | $29.90 | $30.20 | $29.60 | $29.95 | 49 920 |
| Sep 16, 2016 | $30.25 | $30.25 | $29.30 | $30.00 | 44 820 |
