CPI Card Group Inc (PMTS) Historical Stock Data
32.76 ↑1.09 (3.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMTS is up 0.32% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.30 | 32.76 | ↑$1.46 (4.66%) | 31.30 | 32.79 | 75.05K |
| 2024-12-19 | 32.97 | 31.67 | ↓$1.30 (-3.94%) | 31.08 | 33.34 | 24.58K |
| 2024-12-18 | 34.16 | 32.57 | ↓$1.59 (-4.65%) | 32.28 | 35.19 | 71.80K |
| 2024-12-17 | 34.13 | 34.17 | ↑$0.04 (0.12%) | 33.19 | 34.44 | 40.70K |
| 2024-12-16 | 34.34 | 34.00 | ↓$0.34 (-0.99%) | 33.55 | 34.90 | 46.98K |
| 2024-12-13 | 33.59 | 34.30 | ↑$0.71 (2.11%) | 33.41 | 34.50 | 37.83K |
| 2024-12-12 | 34.11 | 33.70 | ↓$0.41 (-1.20%) | 33.62 | 34.39 | 23.64K |
| 2024-12-11 | 33.53 | 34.01 | ↑$0.48 (1.43%) | 32.92 | 34.45 | 41.37K |
| 2024-12-10 | 32.40 | 33.40 | ↑$1.00 (3.08%) | 32.31 | 33.74 | 39.69K |
| 2024-12-09 | 33.17 | 32.85 | ↓$0.32 (-0.96%) | 32.37 | 33.24 | 29.13K |
| 2024-12-06 | 32.99 | 33.11 | ↑$0.12 (0.36%) | 31.92 | 33.18 | 29.76K |
| 2024-12-05 | 33.04 | 32.74 | ↓$0.30 (-0.91%) | 32.36 | 33.17 | 36.60K |
| 2024-12-04 | 34.01 | 33.10 | ↓$0.91 (-2.68%) | 32.80 | 34.01 | 27.62K |
| 2024-12-03 | 31.97 | 33.73 | ↑$1.76 (5.51%) | 31.97 | 33.87 | 46.19K |
| 2024-12-02 | 33.31 | 32.03 | ↓$1.28 (-3.84%) | 31.77 | 33.69 | 84.83K |
| 2024-11-29 | 30.92 | 33.01 | ↑$2.09 (6.76%) | 30.73 | 33.65 | 40.98K |
| 2024-11-27 | 30.16 | 30.57 | ↑$0.41 (1.36%) | 29.72 | 30.65 | 23.06K |
| 2024-11-26 | 29.86 | 30.11 | ↑$0.25 (0.84%) | 29.36 | 30.12 | 46.13K |
| 2024-11-25 | 30.17 | 30.24 | ↑$0.07 (0.23%) | 29.11 | 30.83 | 66.48K |
| 2024-11-22 | 28.99 | 29.75 | ↑$0.76 (2.62%) | 28.61 | 29.91 | 118.69K |
| 2024-11-21 | 28.00 | 28.57 | ↑$0.57 (2.04%) | 27.76 | 29.00 | 34.94K |
| 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 |
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