CPI Card Group Inc (PMTS) Historical Stock Data
22.95 ↑0.05 (0.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PMTS is up 0.15% a day on average. There have been 18 days where CPI Card Group Inc closed green and 12 days where PMTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 23.19 | 22.95 | ↓$0.24 (-1.03%) | 22.75 | 23.31 | 55.92K |
| 2025-06-18 | 22.99 | 22.90 | ↓$0.09 (-0.39%) | 22.61 | 23.11 | 39.76K |
| 2025-06-17 | 22.76 | 22.83 | ↑$0.07 (0.31%) | 22.66 | 23.20 | 75.74K |
| 2025-06-16 | 22.61 | 23.03 | ↑$0.42 (1.86%) | 22.61 | 23.08 | 131.66K |
| 2025-06-13 | 22.51 | 22.33 | ↓$0.18 (-0.80%) | 22.33 | 22.85 | 36.20K |
| 2025-06-12 | 22.37 | 22.83 | ↑$0.46 (2.06%) | 22.37 | 23.20 | 33.75K |
| 2025-06-11 | 22.13 | 22.53 | ↑$0.40 (1.81%) | 21.81 | 22.83 | 69.15K |
| 2025-06-10 | 22.03 | 21.93 | ↓$0.10 (-0.45%) | 21.81 | 22.88 | 65.45K |
| 2025-06-09 | 21.82 | 22.05 | ↑$0.23 (1.05%) | 21.47 | 22.20 | 39.45K |
| 2025-06-06 | 21.87 | 21.79 | ↓$0.08 (-0.37%) | 21.46 | 22.41 | 24.66K |
| 2025-06-05 | 21.46 | 21.72 | ↑$0.26 (1.21%) | 21.21 | 22.23 | 34.06K |
| 2025-06-04 | 22.64 | 21.43 | ↓$1.21 (-5.34%) | 21.31 | 22.98 | 36.66K |
| 2025-06-03 | 22.31 | 22.77 | ↑$0.46 (2.06%) | 22.30 | 23.42 | 68.60K |
| 2025-06-02 | 22.13 | 22.31 | ↑$0.18 (0.81%) | 22.08 | 22.51 | 73.69K |
| 2025-05-30 | 21.92 | 22.26 | ↑$0.34 (1.55%) | 21.25 | 22.40 | 103.84K |
| 2025-05-29 | 21.72 | 22.14 | ↑$0.42 (1.93%) | 21.34 | 22.17 | 41.16K |
| 2025-05-28 | 21.32 | 21.70 | ↑$0.38 (1.78%) | 20.55 | 21.84 | 74.37K |
| 2025-05-27 | 20.23 | 20.32 | ↑$0.09 (0.44%) | 19.64 | 21.00 | 152.68K |
| 2025-05-23 | 19.82 | 19.98 | ↑$0.16 (0.81%) | 19.63 | 20.65 | 142.14K |
| 2025-05-22 | 20.00 | 20.09 | ↑$0.09 (0.45%) | 19.29 | 20.55 | 81.84K |
| 2025-05-21 | 21.03 | 19.98 | ↓$1.05 (-4.99%) | 19.91 | 21.07 | 69.16K |
| 2025-05-20 | 22.01 | 21.19 | ↓$0.82 (-3.73%) | 21.15 | 22.10 | 60.40K |
| 2025-05-19 | 23.73 | 21.83 | ↓$1.90 (-8.01%) | 21.38 | 23.73 | 60.18K |
| 2025-05-16 | 23.34 | 24.17 | ↑$0.83 (3.56%) | 23.34 | 24.73 | 98.28K |
| 2025-05-15 | 23.05 | 23.27 | ↑$0.22 (0.95%) | 21.78 | 23.76 | 55.69K |
| 2025-05-14 | 23.12 | 23.09 | ↓$0.03 (-0.13%) | 22.72 | 23.58 | 52.26K |
| 2025-05-13 | 21.61 | 23.10 | ↑$1.49 (6.89%) | 21.28 | 23.14 | 55.87K |
| 2025-05-12 | 21.62 | 20.48 | ↓$1.14 (-5.27%) | 19.11 | 21.62 | 86.78K |
| 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 |
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.