CPI Card Group Inc (PMTS) Historical Stock Data
15.82 ↑1.54 (10.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMTS is up 0.10% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 14.33 | 15.82 | ↑$1.49 (10.40%) | 14.33 | 15.89 | 108.78K |
| 2025-12-04 | 14.09 | 14.28 | ↑$0.19 (1.35%) | 13.91 | 14.28 | 50.20K |
| 2025-12-03 | 13.80 | 14.17 | ↑$0.37 (2.68%) | 13.70 | 14.36 | 66.39K |
| 2025-12-02 | 13.43 | 13.65 | ↑$0.22 (1.64%) | 13.19 | 13.79 | 42.84K |
| 2025-12-01 | 13.38 | 13.40 | ↑$0.02 (0.15%) | 13.03 | 13.49 | 35.23K |
| 2025-11-28 | 13.68 | 13.51 | ↓$0.17 (-1.24%) | 13.39 | 13.79 | 15.20K |
| 2025-11-26 | 13.23 | 13.68 | ↑$0.45 (3.40%) | 12.85 | 13.79 | 40.23K |
| 2025-11-25 | 12.48 | 13.17 | ↑$0.69 (5.53%) | 12.47 | 13.21 | 52K |
| 2025-11-24 | 12.17 | 12.33 | ↑$0.16 (1.31%) | 12.08 | 12.34 | 15.36K |
| 2025-11-21 | 11.91 | 12.07 | ↑$0.16 (1.34%) | 11.65 | 12.46 | 42.67K |
| 2025-11-20 | 12.21 | 11.90 | ↓$0.31 (-2.54%) | 11.76 | 12.39 | 68.28K |
| 2025-11-19 | 12.59 | 11.90 | ↓$0.69 (-5.48%) | 11.64 | 12.59 | 87.87K |
| 2025-11-18 | 12.30 | 12.50 | ↑$0.20 (1.63%) | 12.08 | 12.77 | 73.64K |
| 2025-11-17 | 12.92 | 12.25 | ↓$0.67 (-5.19%) | 12.07 | 12.92 | 92.81K |
| 2025-11-14 | 13.18 | 13.05 | ↓$0.13 (-0.99%) | 13.00 | 13.59 | 45.40K |
| 2025-11-13 | 13.97 | 13.28 | ↓$0.69 (-4.94%) | 13.26 | 14.05 | 30.14K |
| 2025-11-12 | 13.94 | 14.03 | ↑$0.09 (0.65%) | 13.88 | 14.22 | 30.63K |
| 2025-11-11 | 13.87 | 13.96 | ↑$0.09 (0.65%) | 13.75 | 14.19 | 25.08K |
| 2025-11-10 | 14.56 | 13.96 | ↓$0.60 (-4.12%) | 13.90 | 14.94 | 74.45K |
| 2025-11-07 | 14.10 | 13.80 | ↓$0.30 (-2.13%) | 13.51 | 14.56 | 70.97K |
| 2025-11-06 | 14.28 | 14.22 | ↓$0.06 (-0.42%) | 13.97 | 14.40 | 79.41K |
| 2025-11-05 | 13.89 | 14.21 | ↑$0.32 (2.27%) | 13.83 | 14.52 | 55.18K |
| 2025-11-04 | 14.75 | 13.89 | ↓$0.86 (-5.83%) | 13.00 | 15.42 | 413.74K |
| 2025-11-03 | 15.56 | 17.53 | ↑$1.97 (12.66%) | 15.31 | 17.87 | 80.91K |
| 2025-10-31 | 15.73 | 15.64 | ↓$0.09 (-0.57%) | 15.41 | 16.30 | 52.35K |
| 2025-10-30 | 16.05 | 15.80 | ↓$0.25 (-1.56%) | 15.66 | 16.23 | 41.63K |
| 2025-10-29 | 16.65 | 16.18 | ↓$0.47 (-2.82%) | 16.11 | 17.23 | 82.65K |
| 2025-10-28 | 16.89 | 16.82 | ↓$0.07 (-0.41%) | 16.46 | 17.23 | 49.03K |
| 2025-10-27 | 17.41 | 16.89 | ↓$0.52 (-3.02%) | 16.86 | 17.45 | 74.83K |
| 2025-10-24 | 17.57 | 17.34 | ↓$0.23 (-1.31%) | 17.17 | 18.31 | 32.24K |
Create an account or log in to view more rows.
$PMTS LFFGG
$PMTS Holding Strong since January ??????????
$PMTS I’m expecting a breakout here in the next week
$PMTS LFGGGGGG
$PMTS if your selling dont regret it later
$PMTS To the moon!!
$PMTS going green
$PMTS whats the news????
$PMTS not good
$PMTS just added more