CPI Card Group Inc. - Common Stock (PMTS)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
2/24/2025	30.61	31.45	29.67	31.00	49,299	31.00
2/21/2025	31.96	32.53	30.41	30.42	29,617	30.42
2/20/2025	30.32	31.48	29.57	31.34	29,385	31.34
2/19/2025	29.12	30.33	29.12	30.33	23,645	30.33
2/18/2025	29.13	29.81	29.06	29.71	21,265	29.71
2/14/2025	29.39	29.79	28.98	29.08	10,305	29.08
2/13/2025	28.77	29.33	28.70	29.18	18,016	29.18
2/12/2025	28.21	29.63	27.97	28.62	23,016	28.62
2/11/2025	28.81	29.89	28.81	28.88	22,563	28.88
2/10/2025	28.83	29.22	28.32	28.99	19,537	28.99
2/07/2025	29.05	29.25	28.32	28.36	10,976	28.36
2/06/2025	28.98	29.37	28.81	28.89	14,021	28.89
2/05/2025	28.75	29.45	28.33	28.66	31,111	28.66
2/04/2025	28.32	29.13	27.59	28.84	18,544	28.84
2/03/2025	27.75	28.58	27.52	28.32	32,986	28.32
1/31/2025	30.20	30.63	28.47	28.77	42,653	28.77
1/30/2025	29.28	30.98	29.27	30.20	38,945	30.20
1/29/2025	28.42	29.14	27.86	28.98	38,958	28.98
1/28/2025	28.53	28.82	27.77	28.42	56,558	28.42
1/27/2025	28.18	29.01	28.14	28.53	43,041	28.53
1/24/2025	29.21	29.35	28.60	28.94	39,412	28.94
1/23/2025	29.81	30.44	28.80	28.82	33,277	28.82
1/22/2025	30.41	30.60	29.95	30.15	27,945	30.15
1/21/2025	30.51	30.72	29.89	30.04	20,777	30.04
1/17/2025	30.20	30.89	29.35	30.12	36,834	30.12
1/16/2025	30.48	30.81	30.18	30.18	33,212	30.18
1/15/2025	31.07	31.07	29.99	30.60	18,550	30.60
1/14/2025	30.58	31.04	29.39	30.00	29,039	30.00
1/13/2025	29.57	30.26	28.01	30.10	22,968	30.10
1/10/2025	30.64	30.64	29.29	29.67	20,977	29.67
1/08/2025	30.92	31.25	30.58	31.10	14,104	31.10
1/07/2025	31.63	31.63	30.81	31.22	13,869	31.22
1/06/2025	32.00	32.49	31.61	31.62	23,172	31.62