CPI Card Group Inc (PMTS) Historical Stock Data
25.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMTS is down -0.58% a day on average. There have been 14 days where CPI Card Group Inc closed green and 16 days where PMTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 22.74 | 25.45 | ↑$2.71 (11.90%) | 22.26 | 26.91 | 35.55K |
| 2025-04-08 | 25.36 | 23.20 | ↓$2.16 (-8.52%) | 22.45 | 25.67 | 33.23K |
| 2025-04-07 | 22.65 | 24.10 | ↑$1.45 (6.40%) | 21.42 | 25.16 | 47.06K |
| 2025-04-04 | 25.82 | 24.11 | ↓$1.72 (-6.64%) | 23.09 | 25.82 | 48.16K |
| 2025-04-03 | 27.70 | 26.53 | ↓$1.17 (-4.22%) | 26.35 | 28.00 | 53.14K |
| 2025-04-02 | 28.87 | 29.12 | ↑$0.25 (0.87%) | 28.55 | 29.89 | 18.08K |
| 2025-04-01 | 29.11 | 29.13 | ↑$0.02 (0.07%) | 28.18 | 29.85 | 38.20K |
| 2025-03-31 | 28.65 | 29.17 | ↑$0.52 (1.82%) | 28.10 | 29.37 | 46.48K |
| 2025-03-28 | 30.39 | 28.80 | ↓$1.59 (-5.23%) | 28.77 | 30.44 | 25.53K |
| 2025-03-27 | 29.43 | 30.34 | ↑$0.91 (3.09%) | 29.35 | 30.60 | 23.91K |
| 2025-03-26 | 30.06 | 29.69 | ↓$0.37 (-1.23%) | 29.65 | 30.44 | 26.70K |
| 2025-03-25 | 30.49 | 30.10 | ↓$0.39 (-1.28%) | 29.87 | 30.49 | 31.76K |
| 2025-03-24 | 29.90 | 30.23 | ↑$0.33 (1.10%) | 29.71 | 30.44 | 47.07K |
| 2025-03-21 | 28.69 | 29.40 | ↑$0.71 (2.47%) | 28.25 | 29.44 | 52.75K |
| 2025-03-20 | 28.99 | 28.97 | ↓$0.02 (-0.07%) | 28.61 | 29.69 | 27.78K |
| 2025-03-19 | 28.41 | 29.28 | ↑$0.87 (3.06%) | 28.41 | 29.42 | 25.87K |
| 2025-03-18 | 28.70 | 28.47 | ↓$0.23 (-0.80%) | 27.90 | 29.33 | 38.73K |
| 2025-03-17 | 28.66 | 28.82 | ↑$0.16 (0.56%) | 28.62 | 29.83 | 29.62K |
| 2025-03-14 | 28.24 | 28.62 | ↑$0.38 (1.33%) | 27.57 | 28.75 | 24.40K |
| 2025-03-13 | 27.84 | 27.89 | ↑$0.05 (0.18%) | 27.61 | 28.79 | 29.06K |
| 2025-03-12 | 28.87 | 28.03 | ↓$0.84 (-2.91%) | 27.60 | 29.01 | 29.60K |
| 2025-03-11 | 28.20 | 28.53 | ↑$0.33 (1.17%) | 27.15 | 29.23 | 48.43K |
| 2025-03-10 | 28.46 | 28.24 | ↓$0.22 (-0.77%) | 27.48 | 31.85 | 81.56K |
| 2025-03-07 | 28.42 | 28.19 | ↓$0.23 (-0.81%) | 27.49 | 28.50 | 32.52K |
| 2025-03-06 | 29.61 | 28.32 | ↓$1.29 (-4.36%) | 27.63 | 30.11 | 40.35K |
| 2025-03-05 | 29.70 | 29.03 | ↓$0.67 (-2.26%) | 28.76 | 30.11 | 38.75K |
| 2025-03-04 | 32.23 | 29.75 | ↓$2.49 (-7.71%) | 28.48 | 33.60 | 54.01K |
| 2025-03-03 | 33.68 | 31.88 | ↓$1.80 (-5.34%) | 31.86 | 34.25 | 47.61K |
| 2025-02-28 | 32.75 | 33.46 | ↑$0.71 (2.17%) | 32.60 | 33.69 | 23.87K |
| 2025-02-27 | 33.19 | 32.75 | ↓$0.44 (-1.33%) | 32.05 | 33.19 | 26.49K |
Create an account or log in to view more rows.
$PMTS just added more
$PMTS buy the dip.
$PMTS nothing drops
$PMTS all in
$PMTS I bought the dip
$PMTS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$PMTS Move up
let's buy
$PMTS free to hold
$PMTS looking ready to breakout soon.
$PMTS Bears get cremated today