CPI Card Group Inc. - Common Stock (PMTS)

Historical Prices For CPI Card Group Inc. - Common Stock (PMTS)

Date Range:

2025-02-25 - 2025-05-25

Date	Open	High	Low	Close	Volume	Adjusted Close
5/23/2025	19.82	20.65	19.63	19.98	142,139	19.98
5/22/2025	20.00	20.55	19.29	20.09	81,843	20.09
5/21/2025	21.03	21.07	19.91	19.98	69,159	19.98
5/20/2025	22.01	22.10	21.15	21.19	60,404	21.19
5/19/2025	23.73	23.73	21.38	21.83	60,181	21.83
5/16/2025	23.34	24.73	23.34	24.17	98,279	24.17
5/15/2025	23.05	23.76	21.78	23.27	55,690	23.27
5/14/2025	23.12	23.58	22.72	23.09	52,260	23.09
5/13/2025	21.61	23.14	21.27	23.10	55,867	23.10
5/12/2025	21.62	21.62	19.11	20.48	86,779	20.48
5/09/2025	22.00	22.45	21.10	21.51	56,310	21.51
5/08/2025	20.46	22.75	20.01	22.05	83,820	22.05
5/07/2025	21.29	24.87	18.46	20.18	172,581	20.18
5/06/2025	26.12	27.00	25.23	25.34	51,713	25.34
5/05/2025	26.27	26.69	26.04	26.12	16,048	26.12
5/02/2025	26.29	27.31	26.27	26.36	16,097	26.36
5/01/2025	26.14	26.41	25.53	26.06	19,098	26.06
4/30/2025	25.53	26.38	25.37	26.14	16,337	26.14
4/29/2025	26.30	26.70	25.89	26.39	18,005	26.39
4/28/2025	26.16	26.84	25.81	26.48	16,923	26.48
4/25/2025	25.92	26.41	25.76	26.16	13,564	26.16
4/24/2025	26.29	26.71	25.74	26.03	46,412	26.03
4/23/2025	26.92	27.71	26.27	26.30	21,540	26.30
4/22/2025	25.92	26.87	25.37	26.10	50,559	26.10
4/21/2025	24.74	25.75	24.17	25.62	71,727	25.62
4/17/2025	24.94	25.90	24.94	25.24	16,408	25.24
4/16/2025	25.30	25.68	24.16	24.92	32,403	24.92
4/15/2025	24.65	25.64	24.45	25.48	52,853	25.48
4/14/2025	24.63	25.29	23.91	24.71	47,861	24.71
4/11/2025	23.67	24.93	23.67	23.96	13,315	23.96
4/10/2025	24.63	25.01	22.87	23.53	30,278	23.53
4/09/2025	22.74	26.91	22.26	25.45	35,553	25.45
4/08/2025	25.36	25.67	22.45	23.20	33,231	23.20
4/07/2025	22.65	24.71	21.42	24.10	47,060	24.10
4/04/2025	25.82	25.82	23.09	23.91	31,250	23.91
4/03/2025	27.70	28.00	26.34	26.53	53,139	26.53
4/02/2025	28.87	29.89	28.55	29.12	18,075	29.12
4/01/2025	29.11	29.85	28.18	29.13	38,198	29.13
3/31/2025	28.65	29.37	28.10	29.17	46,478	29.17
3/28/2025	30.39	30.44	28.77	28.80	25,534	28.80
3/27/2025	29.43	30.60	29.35	30.34	23,906	30.34
3/26/2025	30.06	30.44	29.65	29.69	26,700	29.69
3/25/2025	30.49	30.49	29.87	30.10	31,760	30.10
3/24/2025	29.90	30.44	29.70	30.23	47,070	30.23
3/21/2025	28.69	29.44	28.25	29.40	52,748	29.40
3/20/2025	28.99	29.69	28.61	28.97	27,784	28.97
3/19/2025	28.41	29.42	28.41	29.28	25,867	29.28
3/18/2025	28.70	29.33	27.90	28.47	38,726	28.47
3/17/2025	28.66	29.83	28.62	28.82	29,622	28.82
3/14/2025	28.24	28.75	27.57	28.61	24,399	28.61
3/13/2025	27.84	28.79	27.61	27.89	29,058	27.89
3/12/2025	28.87	29.01	27.60	28.03	29,595	28.03
3/11/2025	28.20	29.23	27.14	28.53	48,426	28.53
3/10/2025	28.46	31.85	27.48	28.24	81,556	28.24
3/07/2025	28.42	28.50	27.49	28.19	32,518	28.19
3/06/2025	29.61	30.11	27.63	28.32	40,352	28.32
3/05/2025	29.70	30.11	28.75	29.03	38,754	29.03
3/04/2025	32.23	33.60	28.48	29.75	54,011	29.75
3/03/2025	33.68	34.25	31.86	31.88	47,608	31.88
2/28/2025	32.75	33.69	32.60	33.46	23,868	33.46
2/27/2025	33.19	33.19	32.05	32.75	26,491	32.75
2/26/2025	31.76	33.61	31.72	33.43	30,785	33.43
2/25/2025	31.00	32.00	30.81	31.75	36,275	31.75