CPI Card Group Inc. - Common Stock (PMTS)

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

Date Range:

2025-08-18 - 2025-11-18

Date	Open	High	Low	Close	Volume	Adjusted Close
11/17/2025	12.92	12.92	12.07	12.25	92,812	12.25
11/14/2025	13.18	13.59	13.00	13.05	45,399	13.05
11/13/2025	13.97	14.05	13.26	13.28	30,136	13.28
11/12/2025	13.94	14.22	13.88	14.03	30,625	14.03
11/11/2025	13.87	14.19	13.75	13.96	25,082	13.96
11/10/2025	14.56	14.94	13.90	13.96	74,445	13.96
11/07/2025	14.10	14.55	13.51	13.80	70,971	13.80
11/06/2025	14.28	14.40	13.97	14.22	79,412	14.22
11/05/2025	13.89	14.52	13.83	14.21	55,134	14.21
11/04/2025	14.75	15.42	13.00	13.89	413,714	13.89
11/03/2025	15.56	17.87	15.31	17.53	80,911	17.53
10/31/2025	15.73	16.30	15.41	15.64	52,352	15.64
10/30/2025	16.05	16.23	15.66	15.80	41,632	15.80
10/29/2025	16.65	17.23	16.11	16.18	82,647	16.18
10/28/2025	16.89	17.23	16.46	16.82	49,026	16.82
10/27/2025	17.41	17.45	16.86	16.89	74,830	16.89
10/24/2025	17.57	18.31	17.17	17.34	32,235	17.34
10/23/2025	16.35	17.63	16.13	17.22	98,474	17.22
10/22/2025	16.05	16.30	15.82	16.25	40,143	16.25
10/21/2025	15.72	16.23	15.55	16.07	57,062	16.07
10/20/2025	15.10	15.85	15.10	15.66	62,923	15.66
10/17/2025	15.14	15.34	15.00	15.09	30,019	15.09
10/16/2025	15.53	15.53	15.09	15.28	38,408	15.28
10/15/2025	15.64	15.73	15.13	15.40	19,534	15.40
10/14/2025	15.00	15.56	15.00	15.47	35,298	15.47
10/13/2025	15.49	15.49	15.11	15.25	36,359	15.25
10/10/2025	16.28	16.63	15.06	15.11	54,033	15.11
10/09/2025	15.20	16.17	15.03	16.15	42,525	16.15
10/08/2025	15.28	15.57	15.12	15.22	39,611	15.22
10/07/2025	15.55	15.57	15.18	15.21	45,896	15.21
10/06/2025	15.25	15.71	15.25	15.61	27,131	15.61
10/03/2025	15.30	15.96	15.24	15.24	40,433	15.24
10/02/2025	15.25	15.50	14.89	15.30	21,096	15.30
10/01/2025	15.10	15.37	15.07	15.22	35,825	15.22
9/30/2025	14.89	15.20	14.45	15.14	35,827	15.14
9/29/2025	15.48	15.48	14.88	14.90	31,807	14.90
9/26/2025	15.00	15.46	14.81	15.44	65,690	15.44
9/25/2025	15.57	15.72	14.87	14.95	44,095	14.95
9/24/2025	16.05	16.05	15.45	15.71	39,566	15.71
9/23/2025	15.71	16.21	15.71	16.04	41,616	16.04
9/22/2025	15.56	15.79	15.09	15.71	27,718	15.71
9/19/2025	15.78	15.79	15.37	15.62	163,570	15.62
9/18/2025	14.90	15.87	14.90	15.83	43,501	15.83
9/17/2025	14.90	15.42	14.79	14.81	33,792	14.81
9/16/2025	15.20	15.26	14.76	14.76	25,798	14.76
9/15/2025	15.03	15.42	14.99	15.21	39,741	15.21
9/12/2025	15.21	15.30	14.76	14.89	50,695	14.89
9/11/2025	14.67	15.36	14.45	15.19	35,334	15.19
9/10/2025	14.78	16.31	14.37	14.51	49,535	14.51
9/09/2025	14.01	14.89	13.95	14.72	32,273	14.72
9/08/2025	14.21	14.30	13.82	14.05	37,631	14.05
9/05/2025	14.69	14.83	14.22	14.30	29,456	14.30
9/04/2025	14.40	14.75	14.29	14.74	33,013	14.74
9/03/2025	15.17	15.17	14.40	14.50	27,400	14.50
9/02/2025	15.26	15.89	15.00	15.22	29,611	15.22
8/29/2025	15.77	15.95	15.49	15.58	26,527	15.58
8/28/2025	15.56	15.92	15.37	15.74	43,456	15.74
8/27/2025	16.15	16.36	15.51	15.52	27,387	15.52
8/26/2025	15.72	16.16	15.52	16.12	30,424	16.12
8/25/2025	15.42	15.74	15.28	15.64	32,883	15.64
8/22/2025	14.87	15.71	14.87	15.57	60,719	15.57
8/21/2025	14.86	15.24	14.68	14.73	24,674	14.73
8/20/2025	15.10	15.71	14.79	14.89	40,320	14.89
8/19/2025	15.70	15.85	15.13	15.18	45,151	15.18
8/18/2025	15.79	16.16	15.48	15.61	63,858	15.61