CPI Card Group Inc (PMTS) Historical Stock Data
27.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMTS is up 0.24% a day on average. There have been 15 days where CPI Card Group Inc closed green and 15 days where PMTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 26.69 | 27.75 | ↑$1.06 (3.97%) | 26.46 | 27.75 | 29.58K |
| 2024-11-19 | 26.53 | 26.52 | ↓$0.01 (-0.04%) | 26.03 | 27.00 | 37.65K |
| 2024-11-18 | 27.17 | 26.74 | ↓$0.43 (-1.58%) | 26.34 | 27.20 | 25.23K |
| 2024-11-15 | 27.21 | 26.88 | ↓$0.33 (-1.21%) | 26.53 | 27.21 | 10.52K |
| 2024-11-14 | 27.17 | 26.98 | ↓$0.19 (-0.70%) | 26.54 | 27.37 | 22.21K |
| 2024-11-13 | 27.68 | 27.30 | ↓$0.38 (-1.36%) | 27.01 | 28.06 | 36.84K |
| 2024-11-12 | 27.49 | 27.47 | ↓$0.02 (-0.07%) | 26.01 | 28.30 | 68.24K |
| 2024-11-11 | 28.11 | 27.50 | ↓$0.61 (-2.17%) | 27.22 | 28.20 | 64.02K |
| 2024-11-08 | 27.65 | 27.91 | ↑$0.26 (0.94%) | 27.11 | 27.92 | 28.98K |
| 2024-11-07 | 27.16 | 27.36 | ↑$0.20 (0.74%) | 27.16 | 27.93 | 40.04K |
| 2024-11-06 | 25.69 | 26.79 | ↑$1.10 (4.28%) | 24.85 | 26.98 | 91.90K |
| 2024-11-05 | 23.25 | 24.14 | ↑$0.89 (3.83%) | 23.24 | 25.53 | 70.85K |
| 2024-11-04 | 22.09 | 22.54 | ↑$0.45 (2.04%) | 21.96 | 22.68 | 28.69K |
| 2024-11-01 | 21.58 | 21.83 | ↑$0.25 (1.16%) | 21.53 | 21.87 | 20.01K |
| 2024-10-31 | 22.41 | 21.50 | ↓$0.91 (-4.06%) | 21.50 | 22.43 | 24.27K |
| 2024-10-30 | 22.54 | 22.84 | ↑$0.30 (1.33%) | 22.51 | 23.06 | 7.67K |
| 2024-10-29 | 23.55 | 22.64 | ↓$0.91 (-3.86%) | 22.58 | 23.55 | 19.92K |
| 2024-10-28 | 23.42 | 23.80 | ↑$0.38 (1.62%) | 23.42 | 23.90 | 26.99K |
| 2024-10-25 | 23.55 | 23.23 | ↓$0.32 (-1.36%) | 23.16 | 23.55 | 11.67K |
| 2024-10-24 | 22.06 | 23.11 | ↑$1.05 (4.76%) | 22.06 | 23.50 | 31.93K |
| 2024-10-23 | 23.15 | 22.56 | ↓$0.59 (-2.55%) | 21.97 | 23.33 | 22.74K |
| 2024-10-22 | 23.23 | 23.66 | ↑$0.43 (1.85%) | 22.89 | 23.79 | 24.78K |
| 2024-10-21 | 23.66 | 23.40 | ↓$0.26 (-1.08%) | 23.20 | 23.73 | 18.41K |
| 2024-10-18 | 23.86 | 23.73 | ↓$0.13 (-0.54%) | 23.54 | 24.11 | 14.39K |
| 2024-10-17 | 23.67 | 23.68 | ↑$0.01 (0.04%) | 23.01 | 24.35 | 21.86K |
| 2024-10-16 | 23.79 | 24.09 | ↑$0.30 (1.26%) | 23.52 | 24.25 | 37.02K |
| 2024-10-15 | 23.75 | 23.81 | ↑$0.06 (0.25%) | 23.75 | 24.02 | 16.06K |
| 2024-10-14 | 24.05 | 23.78 | ↓$0.27 (-1.14%) | 23.44 | 24.24 | 10.57K |
| 2024-10-11 | 23.95 | 23.89 | ↓$0.06 (-0.25%) | 23.86 | 24.25 | 14.11K |
| 2024-10-10 | 23.68 | 23.93 | ↑$0.25 (1.06%) | 23.24 | 24.12 | 25.47K |
Create an account or log in to view more rows.
$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
$PMTS is the dump over
$PMTS had to buy calls