CPI Card Group Inc (PMTS) Historical Stock Data
17.48 ↓0.51 (-2.83%)
As of May 3, 2024, 1:06pm EST.
Historical Data
In the past 30 trading days, PMTS is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.17 | 17.48 | ↓$0.69 (-3.80%) | 17.23 | 18.17 | 17.82K |
| 2024-05-02 | 17.79 | 17.99 | ↑$0.20 (1.12%) | 17.71 | 18.25 | 10.84K |
| 2024-05-01 | 17.47 | 17.57 | ↑$0.10 (0.57%) | 17.11 | 17.93 | 18.91K |
| 2024-04-30 | 18.02 | 17.25 | ↓$0.77 (-4.27%) | 17.25 | 18.02 | 17.95K |
| 2024-04-29 | 17.84 | 18.25 | ↑$0.41 (2.30%) | 17.77 | 18.25 | 11.99K |
| 2024-04-26 | 16.80 | 17.75 | ↑$0.95 (5.65%) | 16.80 | 17.75 | 10.78K |
| 2024-04-25 | 16.44 | 16.72 | ↑$0.28 (1.70%) | 16.08 | 16.82 | 10.09K |
| 2024-04-24 | 17.10 | 16.60 | ↓$0.50 (-2.92%) | 16.42 | 17.26 | 30.73K |
| 2024-04-23 | 17.55 | 17.30 | ↓$0.25 (-1.42%) | 17.26 | 17.81 | 31.25K |
| 2024-04-22 | 17.75 | 17.74 | ↓$0.01 (-0.06%) | 17.41 | 17.97 | 9.54K |
| 2024-04-19 | 17.45 | 17.50 | ↑$0.05 (0.29%) | 17.35 | 17.91 | 37.42K |
| 2024-04-18 | 17.91 | 17.58 | ↓$0.33 (-1.84%) | 17.58 | 18.30 | 19.67K |
| 2024-04-17 | 17.78 | 18.05 | ↑$0.27 (1.52%) | 17.42 | 18.36 | 25.92K |
| 2024-04-16 | 17.30 | 17.43 | ↑$0.13 (0.75%) | 17.30 | 17.89 | 10.60K |
| 2024-04-15 | 18.02 | 17.55 | ↓$0.47 (-2.61%) | 17.50 | 18.42 | 23.99K |
| 2024-04-12 | 18.45 | 18.01 | ↓$0.44 (-2.38%) | 17.85 | 18.77 | 27.17K |
| 2024-04-11 | 18.40 | 18.40 | ↑$0.00 (0.00%) | 18.09 | 18.76 | 32.69K |
| 2024-04-10 | 18.88 | 18.13 | ↓$0.75 (-3.97%) | 17.50 | 19.05 | 41.09K |
| 2024-04-09 | 19.19 | 19.35 | ↑$0.16 (0.83%) | 19.08 | 19.49 | 10.70K |
| 2024-04-08 | 18.85 | 19.00 | ↑$0.15 (0.80%) | 18.85 | 19.49 | 14.85K |
| 2024-04-05 | 18.92 | 18.65 | ↓$0.27 (-1.43%) | 18.58 | 19.20 | 10.41K |
| 2024-04-04 | 18.45 | 18.82 | ↑$0.37 (2.01%) | 18.45 | 19.27 | 26.87K |
| 2024-04-03 | 18.14 | 18.26 | ↑$0.12 (0.66%) | 17.96 | 19.33 | 41.36K |
| 2024-04-02 | 17.26 | 17.96 | ↑$0.70 (4.06%) | 17.08 | 18.21 | 32.43K |
| 2024-04-01 | 18.00 | 17.34 | ↓$0.66 (-3.67%) | 16.21 | 18.00 | 13.77K |
| 2024-03-28 | 17.39 | 17.86 | ↑$0.47 (2.70%) | 16.86 | 18.25 | 30.13K |
| 2024-03-27 | 16.31 | 16.84 | ↑$0.53 (3.25%) | 16.31 | 17.26 | 17.73K |
| 2024-03-26 | 15.51 | 16.13 | ↑$0.62 (4.00%) | 15.51 | 16.59 | 28.76K |
| 2024-03-25 | 16.11 | 15.36 | ↓$0.75 (-4.66%) | 15.21 | 17.29 | 40.02K |
| 2024-03-22 | 17.15 | 16.33 | ↓$0.82 (-4.78%) | 16.02 | 17.60 | 19.51K |
Create an account or log in to view more rows.
$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
$PMTS cup and handle!