CPI Card Group Inc (PMTS) Historical Stock Data
21.51 ↓0.54 (-2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMTS is down -0.03% a day on average. There have been 17 days where CPI Card Group Inc closed green and 13 days where PMTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 22.00 | 21.51 | ↓$0.49 (-2.23%) | 21.10 | 22.45 | 56.31K |
| 2025-05-08 | 20.46 | 22.05 | ↑$1.59 (7.77%) | 20.01 | 22.75 | 83.82K |
| 2025-05-07 | 21.29 | 20.18 | ↓$1.11 (-5.21%) | 18.46 | 24.87 | 172.57K |
| 2025-05-06 | 26.12 | 25.34 | ↓$0.78 (-2.99%) | 25.23 | 27.00 | 51.71K |
| 2025-05-05 | 26.27 | 26.12 | ↓$0.15 (-0.57%) | 26.04 | 26.69 | 16.05K |
| 2025-05-02 | 26.29 | 26.36 | ↑$0.07 (0.27%) | 26.27 | 27.31 | 16.10K |
| 2025-05-01 | 26.14 | 26.06 | ↓$0.08 (-0.31%) | 25.53 | 26.41 | 19.10K |
| 2025-04-30 | 25.54 | 26.14 | ↑$0.61 (2.37%) | 25.37 | 26.38 | 16.34K |
| 2025-04-29 | 26.30 | 26.39 | ↑$0.09 (0.34%) | 25.89 | 26.70 | 18.01K |
| 2025-04-28 | 26.16 | 26.48 | ↑$0.32 (1.22%) | 25.81 | 26.84 | 16.92K |
| 2025-04-25 | 25.92 | 26.16 | ↑$0.24 (0.93%) | 25.76 | 26.41 | 13.56K |
| 2025-04-24 | 26.29 | 26.03 | ↓$0.26 (-0.99%) | 25.74 | 26.71 | 46.41K |
| 2025-04-23 | 26.92 | 26.30 | ↓$0.62 (-2.30%) | 26.27 | 27.71 | 21.54K |
| 2025-04-22 | 25.92 | 26.10 | ↑$0.18 (0.69%) | 25.37 | 26.87 | 50.56K |
| 2025-04-21 | 24.74 | 25.62 | ↑$0.88 (3.56%) | 24.17 | 25.75 | 71.73K |
| 2025-04-17 | 24.94 | 25.24 | ↑$0.30 (1.20%) | 24.94 | 25.90 | 16.41K |
| 2025-04-16 | 25.30 | 24.92 | ↓$0.38 (-1.50%) | 24.16 | 25.68 | 32.40K |
| 2025-04-15 | 24.65 | 25.48 | ↑$0.83 (3.37%) | 24.45 | 25.64 | 52.85K |
| 2025-04-14 | 24.63 | 24.71 | ↑$0.08 (0.32%) | 23.91 | 25.29 | 47.86K |
| 2025-04-11 | 23.67 | 23.96 | ↑$0.29 (1.23%) | 23.67 | 24.93 | 13.32K |
| 2025-04-10 | 24.63 | 23.53 | ↓$1.10 (-4.47%) | 22.87 | 25.01 | 30.28K |
| 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 |
Create an account or log in to view more rows.
$PMTS not good
$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.