NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.75
+1.03 (+6.16%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.08 | $19.49 | Friday, 26th Apr 2024 PMTS stock ended at $17.75. This is 6.16% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.27% from a day low at $16.86 to a day high of $17.75. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $44.05 | $45.35 | $43.75 | $45.15 | 29 133 |
| Apr 11, 2016 | $44.05 | $44.90 | $43.65 | $43.95 | 22 339 |
| Apr 08, 2016 | $42.75 | $44.25 | $42.55 | $44.15 | 27 168 |
| Apr 07, 2016 | $41.55 | $42.55 | $40.40 | $42.35 | 52 601 |
| Apr 06, 2016 | $40.00 | $42.00 | $40.00 | $41.95 | 40 842 |
| Apr 05, 2016 | $39.95 | $40.65 | $39.65 | $40.00 | 21 122 |
| Apr 04, 2016 | $40.00 | $41.00 | $39.85 | $40.05 | 45 275 |
| Apr 01, 2016 | $40.85 | $40.95 | $39.65 | $40.00 | 28 360 |
| Mar 31, 2016 | $40.30 | $41.20 | $40.15 | $41.20 | 54 732 |
| Mar 30, 2016 | $40.00 | $40.50 | $39.90 | $40.15 | 58 890 |
| Mar 29, 2016 | $39.95 | $40.25 | $38.85 | $40.00 | 19 460 |
| Mar 28, 2016 | $39.05 | $39.95 | $37.90 | $39.55 | 11 540 |
| Mar 24, 2016 | $38.80 | $39.75 | $38.05 | $39.00 | 34 840 |
| Mar 23, 2016 | $38.75 | $40.20 | $37.60 | $38.50 | 53 980 |
| Mar 22, 2016 | $38.95 | $39.00 | $38.25 | $38.35 | 23 580 |
| Mar 21, 2016 | $39.95 | $39.95 | $38.35 | $38.65 | 45 380 |
| Mar 18, 2016 | $40.00 | $40.67 | $39.25 | $39.50 | 46 640 |
| Mar 17, 2016 | $39.80 | $40.25 | $38.60 | $40.00 | 67 000 |
| Mar 16, 2016 | $39.50 | $40.20 | $38.95 | $39.50 | 27 100 |
| Mar 15, 2016 | $40.05 | $40.05 | $39.15 | $39.35 | 36 340 |
| Mar 14, 2016 | $39.55 | $41.13 | $38.80 | $39.65 | 97 780 |
| Mar 11, 2016 | $39.40 | $40.20 | $37.75 | $38.75 | 52 260 |
| Mar 10, 2016 | $39.35 | $40.45 | $39.00 | $38.95 | 15 880 |
| Mar 09, 2016 | $40.15 | $40.90 | $39.40 | $39.30 | 15 740 |
| Mar 08, 2016 | $40.35 | $40.98 | $38.90 | $39.60 | 40 560 |
