CPI Card Group Inc. (PMTS)
NASDAQ: PMTS
· Real-Time Price · USD
15.72
-0.38 (-2.39%)
At close: Aug 14, 2025, 3:59 PM
15.72
0.00%
Pre-market: Aug 15, 2025, 08:00 AM EDT
PMTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.15 | 16.58 | 15.70 | 15.72 | 15.72 | -2.42% | 87,411 |
| 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 |
| Aug 7, 2025 | 18.18 | 18.80 | 17.27 | 18.62 | 18.62 | 3.44% | 48,161 |
| Aug 6, 2025 | 17.90 | 18.39 | 17.76 | 18.00 | 18.00 | 0.56% | 24,100 |
| Aug 5, 2025 | 18.65 | 18.65 | 17.81 | 17.90 | 17.90 | -4.23% | 41,300 |
| Aug 4, 2025 | 19.03 | 19.09 | 18.58 | 18.69 | 18.69 | -0.32% | 25,301 |
| Aug 1, 2025 | 19.11 | 19.41 | 18.32 | 18.75 | 18.75 | -3.40% | 29,011 |
| Jul 31, 2025 | 20.45 | 20.54 | 19.41 | 19.41 | 19.41 | -5.87% | 30,345 |
| Jul 30, 2025 | 20.86 | 21.21 | 20.50 | 20.62 | 20.62 | -1.29% | 34,300 |
| Jul 29, 2025 | 21.25 | 21.25 | 20.85 | 20.89 | 20.89 | -0.43% | 23,819 |
| Jul 28, 2025 | 21.57 | 21.57 | 20.67 | 20.98 | 20.98 | -0.10% | 28,400 |
| Jul 25, 2025 | 20.79 | 21.06 | 20.07 | 21.00 | 21.00 | 2.19% | 19,715 |
| Jul 24, 2025 | 21.29 | 21.29 | 20.55 | 20.55 | 20.55 | -3.48% | 22,528 |
| Jul 23, 2025 | 21.03 | 21.38 | 20.76 | 21.29 | 21.29 | 1.53% | 12,900 |
| Jul 22, 2025 | 21.06 | 21.16 | 20.75 | 20.97 | 20.97 | 0.58% | 24,700 |
| Jul 21, 2025 | 21.73 | 21.73 | 20.81 | 20.85 | 20.85 | -3.29% | 20,817 |
| Jul 18, 2025 | 22.03 | 22.03 | 21.29 | 21.56 | 21.56 | -1.10% | 43,300 |