CPI Card Group Inc. (PMTS)
NASDAQ: PMTS
· Real-Time Price · USD
15.44
0.49 (3.28%)
At close: Sep 26, 2025, 3:59 PM
15.44
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
PMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.00 | 15.46 | 14.81 | 15.44 | 15.44 | 3.28% | 64,596 |
| Sep 25, 2025 | 15.57 | 15.72 | 14.87 | 14.95 | 14.95 | -4.90% | 44,100 |
| Sep 24, 2025 | 16.05 | 16.05 | 15.45 | 15.72 | 15.72 | -2.00% | 39,600 |
| Sep 23, 2025 | 15.72 | 16.21 | 15.72 | 16.04 | 16.04 | 2.10% | 41,616 |
| Sep 22, 2025 | 15.56 | 15.79 | 15.09 | 15.71 | 15.71 | 0.58% | 27,718 |
| Sep 19, 2025 | 15.78 | 15.79 | 15.37 | 15.62 | 15.62 | -1.33% | 163,600 |
| Sep 18, 2025 | 14.90 | 15.87 | 14.90 | 15.83 | 15.83 | 6.89% | 43,501 |
| Sep 17, 2025 | 14.90 | 15.42 | 14.79 | 14.81 | 14.81 | 0.34% | 33,800 |
| Sep 16, 2025 | 15.20 | 15.26 | 14.76 | 14.76 | 14.76 | -2.96% | 25,800 |
| Sep 15, 2025 | 15.03 | 15.42 | 14.99 | 15.21 | 15.21 | 2.15% | 39,741 |
| Sep 12, 2025 | 15.21 | 15.30 | 14.76 | 14.89 | 14.89 | -1.97% | 50,700 |
| Sep 11, 2025 | 14.67 | 15.36 | 14.45 | 15.19 | 15.19 | 4.69% | 35,334 |
| Sep 10, 2025 | 14.78 | 16.31 | 14.37 | 14.51 | 14.51 | -1.43% | 49,535 |
| Sep 9, 2025 | 14.01 | 14.89 | 13.95 | 14.72 | 14.72 | 4.77% | 32,300 |
| Sep 8, 2025 | 14.21 | 14.30 | 13.82 | 14.05 | 14.05 | -1.75% | 37,631 |
| Sep 5, 2025 | 14.69 | 14.83 | 14.22 | 14.30 | 14.30 | -2.99% | 29,456 |
| 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 |