CPI Card Group Inc. (PMTS)
NASDAQ: PMTS
· Real-Time Price · USD
14.30
-0.44 (-2.99%)
At close: Sep 05, 2025, 3:59 PM
14.36
0.42%
After-hours: Sep 05, 2025, 07:01 PM EDT
PMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.69 | 14.83 | 14.22 | 14.30 | 14.30 | -2.99% | 29,306 |
| Sep 4, 2025 | 14.40 | 14.75 | 14.29 | 14.74 | 14.74 | 1.66% | 33,013 |
| Sep 3, 2025 | 15.17 | 15.17 | 14.40 | 14.50 | 14.50 | -4.73% | 27,400 |
| Sep 2, 2025 | 15.26 | 15.89 | 15.00 | 15.22 | 15.22 | -2.31% | 29,611 |
| Aug 29, 2025 | 15.77 | 15.95 | 15.49 | 15.58 | 15.58 | -1.02% | 26,527 |
| Aug 28, 2025 | 15.56 | 15.92 | 15.37 | 15.74 | 15.74 | 1.42% | 43,500 |
| Aug 27, 2025 | 16.15 | 16.36 | 15.51 | 15.52 | 15.52 | -3.72% | 27,400 |
| Aug 26, 2025 | 15.72 | 16.16 | 15.52 | 16.12 | 16.12 | 3.07% | 30,424 |
| Aug 25, 2025 | 15.42 | 15.74 | 15.28 | 15.64 | 15.64 | 0.45% | 32,900 |
| Aug 22, 2025 | 14.87 | 15.71 | 14.87 | 15.57 | 15.57 | 5.70% | 60,719 |
| Aug 21, 2025 | 14.86 | 15.24 | 14.68 | 14.73 | 14.73 | -1.07% | 24,700 |
| Aug 20, 2025 | 15.10 | 15.71 | 14.79 | 14.89 | 14.89 | -1.91% | 40,320 |
| Aug 19, 2025 | 15.70 | 15.85 | 15.13 | 15.18 | 15.18 | -2.75% | 45,200 |
| Aug 18, 2025 | 15.79 | 16.16 | 15.49 | 15.61 | 15.61 | 0.00% | 63,858 |
| Aug 15, 2025 | 15.76 | 15.76 | 15.01 | 15.61 | 15.61 | -0.70% | 82,100 |
| Aug 14, 2025 | 16.15 | 16.58 | 15.70 | 15.72 | 15.72 | -2.42% | 87,500 |
| Aug 13, 2025 | 16.22 | 17.12 | 16.00 | 16.11 | 16.11 | 0.31% | 75,518 |
| Aug 12, 2025 | 14.05 | 16.26 | 13.80 | 16.06 | 16.06 | 16.89% | 279,200 |
| Aug 11, 2025 | 13.43 | 14.49 | 13.41 | 13.74 | 13.74 | 3.70% | 196,900 |
| Aug 8, 2025 | 12.67 | 13.98 | 12.52 | 13.25 | 13.25 | -28.84% | 508,558 |