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 |
| Aug 10, 2016 | $22.00 | $22.15 | $20.80 | $20.70 | 74 120 |
| Aug 09, 2016 | $22.00 | $23.20 | $22.00 | $22.05 | 43 840 |
| Aug 08, 2016 | $23.00 | $23.35 | $21.70 | $22.05 | 37 220 |
| Aug 05, 2016 | $23.00 | $23.16 | $22.55 | $22.70 | 32 260 |
| Aug 04, 2016 | $23.00 | $23.75 | $22.80 | $22.85 | 49 020 |
| Aug 03, 2016 | $22.90 | $23.10 | $22.75 | $22.80 | 16 440 |
| Aug 02, 2016 | $22.95 | $23.75 | $22.95 | $22.80 | 31 600 |
| Aug 01, 2016 | $23.65 | $23.65 | $22.40 | $22.80 | 21 700 |
| Jul 29, 2016 | $23.95 | $24.10 | $23.25 | $23.40 | 18 220 |
| Jul 28, 2016 | $24.40 | $24.45 | $23.50 | $24.00 | 28 960 |
| Jul 27, 2016 | $24.10 | $24.40 | $23.50 | $24.05 | 27 580 |
| Jul 26, 2016 | $23.70 | $24.75 | $23.50 | $23.75 | 48 720 |
| Jul 25, 2016 | $23.85 | $24.10 | $23.50 | $23.50 | 15 500 |
| Jul 22, 2016 | $23.75 | $24.10 | $23.65 | $23.50 | 20 000 |
| Jul 21, 2016 | $23.90 | $24.15 | $23.60 | $23.60 | 18 640 |
| Jul 20, 2016 | $23.60 | $24.40 | $23.45 | $23.80 | 34 660 |
| Jul 19, 2016 | $23.80 | $23.90 | $23.40 | $23.40 | 32 160 |
| Jul 18, 2016 | $25.05 | $25.25 | $23.82 | $23.70 | 39 220 |
| Jul 15, 2016 | $25.00 | $25.40 | $24.51 | $24.80 | 39 600 |
| Jul 14, 2016 | $25.45 | $25.70 | $24.70 | $24.60 | 43 680 |
| Jul 13, 2016 | $24.00 | $25.75 | $23.80 | $25.05 | 43 760 |
| Jul 12, 2016 | $22.35 | $24.20 | $22.35 | $23.55 | 77 980 |
| Jul 11, 2016 | $23.65 | $23.85 | $22.25 | $22.25 | 70 820 |
| Jul 08, 2016 | $24.20 | $24.80 | $23.65 | $23.55 | 59 020 |
| Jul 07, 2016 | $24.50 | $24.86 | $24.05 | $23.95 | 19 140 |
