NasdaqGM - Nasdaq Real Time Price USD

CPI Card Group Inc. (PMTS)

17.63 +0.05 (+0.28%)
As of 11:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 17.45 17.91 17.45 17.63 17.63 10,165
Apr 18, 2024 17.91 18.30 17.58 17.58 17.58 19,700
Apr 17, 2024 17.78 18.36 17.42 18.05 18.05 25,900
Apr 16, 2024 17.30 17.89 17.30 17.43 17.43 10,600
Apr 15, 2024 18.02 18.42 17.50 17.55 17.55 24,000
Apr 12, 2024 18.45 18.77 17.85 18.01 18.01 27,200
Apr 11, 2024 18.40 18.76 18.08 18.40 18.40 32,700
Apr 10, 2024 18.88 19.05 17.50 18.13 18.13 41,100
Apr 9, 2024 19.18 19.49 19.08 19.34 19.34 10,700
Apr 8, 2024 18.85 19.49 18.85 19.00 19.00 14,800
Apr 5, 2024 18.92 19.20 18.58 18.65 18.65 10,400
Apr 4, 2024 18.45 19.27 18.45 18.82 18.82 26,900
Apr 3, 2024 18.14 19.33 17.96 18.26 18.26 41,400
Apr 2, 2024 17.26 18.21 17.08 17.96 17.96 32,400
Apr 1, 2024 18.00 18.00 16.21 17.34 17.34 13,800
Mar 28, 2024 17.39 18.25 16.86 17.86 17.86 30,000
Mar 27, 2024 16.31 17.26 16.31 16.84 16.84 17,700
Mar 26, 2024 15.51 16.59 15.51 16.13 16.13 28,800
Mar 25, 2024 16.11 17.29 15.21 15.36 15.36 40,000
Mar 22, 2024 17.15 17.60 16.02 16.33 16.33 19,500
Mar 21, 2024 17.50 18.05 16.85 17.09 17.09 20,900
Mar 20, 2024 16.66 17.49 16.66 17.49 17.49 13,300
Mar 19, 2024 17.06 17.10 16.48 16.66 16.66 22,000
Mar 18, 2024 16.98 17.89 16.84 17.22 17.22 10,100
Mar 15, 2024 16.31 17.82 16.31 16.88 16.88 39,500
Mar 14, 2024 17.75 17.84 16.67 17.16 17.16 33,700
Mar 13, 2024 18.00 18.44 17.50 17.84 17.84 17,100
Mar 12, 2024 18.31 19.60 17.55 18.95 18.95 39,900
Mar 11, 2024 15.02 18.83 15.02 18.53 18.53 120,900
Mar 8, 2024 15.51 16.00 15.00 15.02 15.02 29,600
Mar 7, 2024 18.00 18.00 15.07 15.97 15.97 68,200
Mar 6, 2024 17.69 18.63 17.69 18.50 18.50 17,500
Mar 5, 2024 18.28 18.78 17.62 17.62 17.62 21,200
Mar 4, 2024 19.50 20.00 18.33 18.33 18.33 38,600
Mar 1, 2024 18.98 19.52 18.22 19.44 19.44 17,400
Feb 29, 2024 19.78 19.91 18.69 18.90 18.90 32,700
Feb 28, 2024 19.31 19.68 19.31 19.35 19.35 10,700
Feb 27, 2024 19.73 20.15 19.17 19.61 19.61 34,900
Feb 26, 2024 19.48 20.81 19.25 19.71 19.71 20,300
Feb 23, 2024 19.89 19.95 19.22 19.35 19.35 17,600
Feb 22, 2024 18.00 19.14 18.00 18.97 18.97 30,200
Feb 21, 2024 19.15 19.32 17.92 18.01 18.01 24,000
Feb 20, 2024 19.48 20.08 19.07 19.07 19.07 15,100
Feb 16, 2024 20.79 20.79 19.83 19.83 19.83 19,500
Feb 15, 2024 19.90 20.90 19.47 20.90 20.90 11,600
Feb 14, 2024 19.75 20.03 19.11 19.95 19.95 14,400
Feb 13, 2024 19.50 20.41 18.67 19.52 19.52 21,000
Feb 12, 2024 18.78 20.00 18.75 20.00 20.00 28,200
Feb 9, 2024 18.38 18.84 18.13 18.35 18.35 10,200
Feb 8, 2024 18.00 18.45 17.98 18.15 18.15 8,700
Feb 7, 2024 18.45 18.45 18.00 18.17 18.17 9,300
Feb 6, 2024 17.14 18.51 17.14 18.50 18.50 15,900
Feb 5, 2024 17.65 18.12 16.99 17.41 17.41 16,000
Feb 2, 2024 18.17 18.21 17.20 17.79 17.79 14,400
Feb 1, 2024 18.41 18.51 17.67 18.19 18.19 14,600
Jan 31, 2024 18.27 18.62 18.25 18.25 18.25 7,500
Jan 30, 2024 18.60 19.26 18.37 18.54 18.54 13,600
Jan 29, 2024 18.98 18.98 18.45 18.45 18.45 5,900
Jan 26, 2024 17.97 18.99 17.97 18.79 18.79 5,700
Jan 25, 2024 18.84 18.97 18.34 18.73 18.73 11,200
Jan 24, 2024 18.16 18.51 17.81 18.50 18.50 14,500
Jan 23, 2024 18.20 18.20 17.74 18.08 18.08 9,400
Jan 22, 2024 17.61 17.93 17.35 17.92 17.92 12,300
Jan 19, 2024 17.16 17.67 16.78 17.47 17.47 7,100
Jan 18, 2024 17.26 17.58 16.76 16.97 16.97 11,800
Jan 17, 2024 17.50 18.53 17.36 17.61 17.61 19,100
Jan 16, 2024 17.74 18.42 17.70 17.70 17.70 10,900
Jan 12, 2024 18.17 18.30 17.75 17.75 17.75 10,100
Jan 11, 2024 18.50 18.72 17.53 17.96 17.96 25,100
Jan 10, 2024 18.83 18.83 18.23 18.39 18.39 14,000
Jan 9, 2024 18.85 19.27 18.75 19.02 19.02 9,300
Jan 8, 2024 18.89 19.20 18.89 19.20 19.20 10,300
Jan 5, 2024 19.50 19.90 18.83 19.07 19.07 38,900
Jan 4, 2024 18.99 19.56 18.51 19.16 19.16 10,400
Jan 3, 2024 19.41 19.68 18.02 18.88 18.88 9,100
Jan 2, 2024 18.77 19.70 18.66 19.58 19.58 33,700
Dec 29, 2023 19.51 19.51 18.86 19.19 19.19 16,600
Dec 28, 2023 19.52 20.44 19.49 19.96 19.96 15,400
Dec 27, 2023 19.27 19.94 19.04 19.74 19.74 18,000
Dec 26, 2023 18.34 19.65 18.34 19.04 19.04 22,900
Dec 22, 2023 19.03 19.49 18.50 18.95 18.95 10,400
Dec 21, 2023 19.05 19.17 18.38 19.03 19.03 15,000
Dec 20, 2023 19.15 20.28 18.56 18.98 18.98 27,600
Dec 19, 2023 19.39 19.70 18.85 19.54 19.54 19,500
Dec 18, 2023 19.70 19.72 18.24 19.09 19.09 35,500
Dec 15, 2023 18.60 19.89 18.15 19.79 19.79 53,600
Dec 14, 2023 18.41 19.00 18.10 18.60 18.60 20,400
Dec 13, 2023 17.15 18.23 16.66 18.22 18.22 53,500
Dec 12, 2023 17.27 18.13 16.96 17.08 17.08 19,400
Dec 11, 2023 16.57 18.56 16.57 17.50 17.50 33,400
Dec 8, 2023 17.03 18.03 16.91 17.74 17.74 11,600
Dec 7, 2023 16.67 17.39 16.57 17.30 17.30 13,000
Dec 6, 2023 17.03 17.48 16.77 16.96 16.96 32,700
Dec 5, 2023 17.70 18.14 17.30 17.54 17.54 11,200
Dec 4, 2023 18.36 18.50 17.75 17.93 17.93 26,400
Dec 1, 2023 18.00 18.37 17.73 18.01 18.01 20,100
Nov 30, 2023 17.96 17.96 17.10 17.79 17.79 21,100
Nov 29, 2023 16.20 17.80 16.20 17.51 17.51 27,100
Nov 28, 2023 18.29 18.29 16.00 16.16 16.16 21,700
Nov 27, 2023 17.40 18.28 16.13 17.97 17.97 31,800
Nov 24, 2023 16.86 17.89 16.86 17.70 17.70 9,400
Nov 22, 2023 16.13 17.13 16.13 16.86 16.86 23,100
Nov 21, 2023 15.34 15.98 15.20 15.94 15.94 38,900
Nov 20, 2023 15.61 16.33 15.61 15.62 15.62 19,100
Nov 17, 2023 15.04 15.91 15.04 15.85 15.85 27,400
Nov 16, 2023 15.29 15.29 14.35 14.94 14.94 22,100
Nov 15, 2023 15.29 15.73 15.04 15.16 15.16 24,900
Nov 14, 2023 14.48 15.40 14.34 15.29 15.29 73,100
Nov 13, 2023 13.65 14.99 13.65 14.14 14.14 54,200
Nov 10, 2023 12.96 14.26 12.76 13.68 13.68 46,800
Nov 9, 2023 13.33 13.50 12.65 12.72 12.72 42,800
Nov 8, 2023 13.58 13.81 13.00 13.45 13.45 60,700
Nov 7, 2023 14.25 15.28 13.75 14.26 14.26 96,800
Nov 6, 2023 16.30 16.79 15.90 15.90 15.90 18,700
Nov 3, 2023 17.34 17.34 16.50 16.71 16.71 17,800
Nov 2, 2023 16.41 16.99 16.41 16.70 16.70 20,500
Nov 1, 2023 17.00 17.06 16.01 16.40 16.40 16,400
Oct 31, 2023 16.65 16.85 15.79 16.55 16.55 17,400
Oct 30, 2023 16.68 17.07 16.42 16.82 16.82 6,400
Oct 27, 2023 16.55 16.87 16.25 16.76 16.76 26,500
Oct 26, 2023 17.27 17.41 16.39 16.87 16.87 17,700
Oct 25, 2023 17.07 17.44 16.74 17.33 17.33 28,800
Oct 24, 2023 16.18 18.00 15.33 17.52 17.52 96,300
Oct 23, 2023 15.47 16.30 15.11 16.13 16.13 94,600
Oct 20, 2023 15.62 15.63 15.20 15.32 15.32 19,300
Oct 19, 2023 15.71 16.17 14.92 15.59 15.59 29,400
Oct 18, 2023 16.01 16.01 15.38 15.57 15.57 19,800
Oct 17, 2023 15.46 16.33 15.46 16.23 16.23 20,100
Oct 16, 2023 15.30 15.85 15.20 15.67 15.67 24,800
Oct 13, 2023 15.78 16.52 15.00 15.41 15.41 32,500
Oct 12, 2023 16.12 16.13 15.59 15.71 15.71 33,100
Oct 11, 2023 16.77 16.77 15.85 16.29 16.29 25,300
Oct 10, 2023 17.13 17.21 16.51 16.68 16.68 27,000
Oct 9, 2023 17.16 17.16 16.38 16.71 16.71 11,200
Oct 6, 2023 17.51 17.51 17.00 17.20 17.20 14,000
Oct 5, 2023 17.86 18.05 17.53 17.73 17.73 16,200
Oct 4, 2023 18.14 18.14 17.57 17.87 17.87 12,100
Oct 3, 2023 18.40 18.51 17.94 18.06 18.06 47,700
Oct 2, 2023 18.45 18.57 17.70 18.43 18.43 30,800
Sep 29, 2023 17.75 18.81 17.75 18.52 18.52 20,200
Sep 28, 2023 18.14 18.23 17.53 18.15 18.15 31,100
Sep 27, 2023 17.72 18.10 17.58 17.99 17.99 21,500
Sep 26, 2023 17.89 18.00 17.30 17.71 17.71 20,200
Sep 25, 2023 18.42 18.42 17.85 17.90 17.90 13,400
Sep 22, 2023 18.42 18.52 17.70 18.20 18.20 39,600
Sep 21, 2023 18.11 18.67 17.73 18.19 18.19 27,200
Sep 20, 2023 18.50 18.55 17.81 18.02 18.02 28,300
Sep 19, 2023 18.76 19.04 18.25 18.44 18.44 37,200
Sep 18, 2023 18.80 18.86 18.05 18.23 18.23 19,500
Sep 15, 2023 18.90 19.16 18.08 18.98 18.98 47,200
Sep 14, 2023 18.65 19.49 18.53 19.04 19.04 25,000
Sep 13, 2023 20.37 20.40 18.49 18.73 18.73 31,200
Sep 12, 2023 20.20 20.50 19.70 20.20 20.20 11,800
Sep 11, 2023 21.17 21.40 20.05 20.16 20.16 28,600
Sep 8, 2023 20.76 21.41 20.31 21.17 21.17 20,500
Sep 7, 2023 20.52 21.06 20.25 20.56 20.56 19,500
Sep 6, 2023 21.00 21.00 20.30 20.53 20.53 16,000
Sep 5, 2023 21.02 21.04 20.33 20.66 20.66 20,800
Sep 1, 2023 21.42 21.42 20.18 20.97 20.97 17,900
Aug 31, 2023 20.91 20.99 20.64 20.67 20.67 19,700
Aug 30, 2023 20.90 21.44 20.78 20.87 20.87 17,700
Aug 29, 2023 20.37 20.62 20.37 20.58 20.58 13,300
Aug 28, 2023 20.00 20.56 20.00 20.10 20.10 23,300
Aug 25, 2023 19.94 20.24 19.21 20.11 20.11 46,000
Aug 24, 2023 21.21 21.21 19.72 19.84 19.84 35,200
Aug 23, 2023 21.38 21.88 20.84 21.18 21.18 40,800
Aug 22, 2023 21.47 21.83 21.00 21.32 21.32 52,600
Aug 21, 2023 21.79 22.40 21.27 21.44 21.44 35,400
Aug 18, 2023 21.39 21.99 21.36 21.87 21.87 55,500
Aug 17, 2023 22.70 22.70 21.17 21.61 21.61 53,000
Aug 16, 2023 22.70 23.34 22.60 22.69 22.69 35,000
Aug 15, 2023 22.36 22.99 22.13 22.56 22.56 36,900
Aug 14, 2023 23.15 23.15 22.01 22.85 22.85 64,800
Aug 11, 2023 22.36 23.39 22.27 23.17 23.17 43,800
Aug 10, 2023 23.08 23.28 21.68 22.51 22.51 73,100
Aug 9, 2023 28.00 28.01 23.07 23.25 23.25 266,200
Aug 8, 2023 25.27 29.94 24.76 28.21 28.21 253,500
Aug 7, 2023 25.10 25.10 23.62 24.18 24.18 157,600
Aug 4, 2023 24.90 25.84 24.51 25.07 25.07 159,200
Aug 3, 2023 24.30 24.88 23.72 24.57 24.57 102,500
Aug 2, 2023 24.34 24.98 23.70 24.39 24.39 90,600
Aug 1, 2023 24.39 24.54 23.99 24.45 24.45 38,400
Jul 31, 2023 23.60 24.45 23.30 24.41 24.41 49,500
Jul 28, 2023 23.45 23.96 23.27 23.57 23.57 46,200
Jul 27, 2023 22.90 23.74 22.35 23.44 23.44 64,600
Jul 26, 2023 22.93 23.79 22.47 22.81 22.81 64,400
Jul 25, 2023 22.50 23.27 22.44 23.13 23.13 75,900
Jul 24, 2023 21.53 22.80 21.38 22.48 22.48 46,700
Jul 21, 2023 21.05 21.67 20.89 21.58 21.58 50,400
Jul 20, 2023 20.64 21.06 20.27 21.00 21.00 58,900
Jul 19, 2023 21.59 21.95 20.50 20.55 20.55 54,000
Jul 18, 2023 21.06 21.72 21.06 21.56 21.56 42,900
Jul 17, 2023 21.02 21.52 20.90 21.06 21.06 47,400
Jul 14, 2023 21.23 21.46 20.60 21.02 21.02 42,800
Jul 13, 2023 20.98 21.43 20.52 21.21 21.21 60,700
Jul 12, 2023 21.23 22.10 20.69 20.77 20.77 68,800
Jul 11, 2023 21.89 21.89 20.52 20.81 20.81 106,300
Jul 10, 2023 22.37 22.67 21.80 21.94 21.94 78,600
Jul 7, 2023 23.15 23.66 22.15 22.19 22.19 72,500
Jul 6, 2023 22.96 23.34 22.30 22.99 22.99 93,500
Jul 5, 2023 23.12 23.44 22.45 22.94 22.94 94,900
Jul 3, 2023 23.25 23.81 22.98 23.24 23.24 45,100
Jun 30, 2023 23.05 23.54 23.05 23.25 23.25 158,200
Jun 29, 2023 22.19 23.00 22.19 22.85 22.85 72,700
Jun 28, 2023 22.47 22.77 21.56 22.42 22.42 72,200
Jun 27, 2023 23.10 23.38 22.22 22.53 22.53 68,300
Jun 26, 2023 23.93 24.55 22.82 22.96 22.96 85,200
Jun 23, 2023 24.51 25.28 23.39 23.93 23.93 669,700
Jun 22, 2023 25.58 25.83 24.68 25.03 25.03 39,200
Jun 21, 2023 25.49 25.78 24.76 25.37 25.37 47,400
Jun 20, 2023 25.34 26.30 25.12 25.49 25.49 90,800
Jun 16, 2023 25.01 26.11 24.85 25.33 25.33 51,100
Jun 15, 2023 26.19 26.49 24.79 25.20 25.20 63,300
Jun 14, 2023 26.82 27.10 25.79 25.96 25.96 71,600
Jun 13, 2023 25.26 26.87 25.26 26.56 26.56 109,100
Jun 12, 2023 23.74 25.72 23.42 25.33 25.33 113,600
Jun 9, 2023 23.14 23.71 22.67 23.03 23.03 61,800
Jun 8, 2023 24.38 24.70 23.30 23.38 23.38 61,900
Jun 7, 2023 24.34 25.00 24.13 24.38 24.38 63,600
Jun 6, 2023 24.51 24.60 23.46 24.42 24.42 95,500
Jun 5, 2023 27.01 27.25 24.30 24.32 24.32 96,800
Jun 2, 2023 26.63 27.52 26.25 27.31 27.31 47,400
Jun 1, 2023 26.39 27.09 25.81 26.31 26.31 46,700
May 31, 2023 25.75 26.82 25.73 26.61 26.61 139,600
May 30, 2023 26.61 27.33 25.79 25.98 25.98 38,700
May 26, 2023 26.49 27.56 26.04 26.48 26.48 33,500
May 25, 2023 26.95 27.48 26.25 26.49 26.49 34,300
May 24, 2023 27.52 28.48 26.29 26.96 26.96 49,800
May 23, 2023 27.45 29.25 27.20 27.57 27.57 67,800
May 22, 2023 27.30 28.42 26.15 27.07 27.07 65,000
May 19, 2023 27.07 27.47 26.49 26.89 26.89 35,300
May 18, 2023 26.63 27.29 26.17 26.97 26.97 40,900
May 17, 2023 26.40 26.96 26.11 26.86 26.86 38,000
May 16, 2023 27.02 27.45 26.19 26.46 26.46 26,800
May 15, 2023 26.31 27.82 26.02 27.04 27.04 62,600
May 12, 2023 26.95 28.31 25.95 26.69 26.69 70,800
May 11, 2023 27.57 27.57 25.33 27.26 27.26 117,600
May 10, 2023 30.20 30.65 26.86 27.01 27.01 187,500
May 9, 2023 41.89 42.00 29.11 30.20 30.20 442,400
May 8, 2023 40.23 41.00 39.66 41.00 41.00 35,700
May 5, 2023 37.52 40.02 37.23 39.86 39.86 50,000
May 4, 2023 39.59 41.98 36.03 37.16 37.16 75,400
May 3, 2023 38.82 40.67 38.82 39.62 39.62 39,900
May 2, 2023 42.10 42.10 38.38 38.40 38.40 57,500
May 1, 2023 42.48 43.64 40.93 41.99 41.99 61,700
Apr 28, 2023 41.17 42.33 40.72 41.87 41.87 47,900
Apr 27, 2023 40.89 41.99 40.41 40.99 40.99 31,000
Apr 26, 2023 40.40 41.33 40.03 40.87 40.87 34,000
Apr 25, 2023 42.39 42.47 39.03 39.94 39.94 53,500
Apr 24, 2023 41.46 42.44 40.46 42.39 42.39 39,800
Apr 21, 2023 42.18 42.50 41.59 41.96 41.96 30,000
Apr 20, 2023 41.53 42.50 40.69 42.39 42.39 45,100
Apr 19, 2023 41.28 42.01 40.40 41.69 41.69 57,000

Related Tickers

MCVT Mill City Ventures III, Ltd.
2.6246
+4.57%
 
ATLC Atlanticus Holdings Corporation
24.59
+0.37%
 
LPRO Open Lending Corporation
4.6600
+0.65%
 
NICK Nicholas Financial, Inc.
6.74
+0.43%
 
PT Pintec Technology Holdings Limited
1.0700
0.00%
 
NISN Nisun International Enterprise Development Group Co., Ltd
5.51
+2.15%
 
CPSS Consumer Portfolio Services, Inc.
8.62
-0.23%
 
EZPW EZCORP, Inc.
11.17
+1.96%
 
ENVA Enova International, Inc.
60.94
+2.27%
 
PRAA PRA Group, Inc.
23.97
+2.11%