NASDAQ:PMTS
CPI Card Group Inc. Stock Price (Quote)
$17.58
-0.470 (-2.60%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.21 | $19.49 | Thursday, 18th Apr 2024 PMTS stock ended at $17.58. This is 2.60% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 4.10% from a day low at $17.58 to a day high of $18.30. |
| 90 days | $15.00 | $20.90 | |
| 52 weeks | $12.65 | $43.64 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $23.25 | $23.81 | $22.99 | $23.24 | 45 090 |
| 2023-06-30 | $23.05 | $23.54 | $23.05 | $23.25 | 153 953 |
| 2023-06-29 | $22.19 | $23.00 | $22.19 | $22.85 | 72 658 |
| 2023-06-28 | $22.47 | $22.77 | $21.56 | $22.42 | 72 211 |
| 2023-06-27 | $23.10 | $23.38 | $22.22 | $22.53 | 68 324 |
| 2023-06-26 | $23.93 | $24.55 | $22.82 | $22.96 | 84 634 |
| 2023-06-23 | $24.51 | $25.16 | $23.39 | $23.93 | 555 447 |
| 2023-06-22 | $25.58 | $25.83 | $24.73 | $25.03 | 39 152 |
| 2023-06-21 | $25.49 | $25.79 | $24.76 | $25.37 | 47 264 |
| 2023-06-20 | $25.34 | $26.30 | $25.12 | $25.49 | 90 712 |
| 2023-06-16 | $25.01 | $26.10 | $24.85 | $25.33 | 51 089 |
| 2023-06-15 | $26.19 | $26.49 | $24.79 | $25.20 | 62 938 |
| 2023-06-14 | $26.82 | $27.10 | $25.83 | $25.96 | 71 498 |
| 2023-06-13 | $25.26 | $26.87 | $25.26 | $26.56 | 108 496 |
| 2023-06-12 | $23.74 | $25.72 | $23.42 | $25.33 | 113 566 |
| 2023-06-09 | $23.14 | $23.71 | $22.68 | $23.03 | 61 225 |
| 2023-06-08 | $24.38 | $24.51 | $23.34 | $23.38 | 61 625 |
| 2023-06-07 | $24.34 | $25.00 | $24.13 | $24.38 | 62 095 |
| 2023-06-06 | $24.51 | $24.60 | $23.47 | $24.42 | 95 538 |
| 2023-06-05 | $27.01 | $27.25 | $24.30 | $24.32 | 96 691 |
| 2023-06-02 | $26.63 | $27.52 | $26.25 | $27.31 | 47 218 |
| 2023-06-01 | $26.39 | $26.91 | $25.87 | $26.31 | 46 675 |
| 2023-05-31 | $25.75 | $26.82 | $25.73 | $26.61 | 139 380 |
| 2023-05-30 | $26.61 | $27.34 | $25.79 | $25.98 | 38 557 |
| 2023-05-26 | $26.75 | $27.56 | $26.04 | $26.48 | 33 544 |
