PMTS | CPI CARD GROUP | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

CPI CARD GROUP (PMTS)

NASDAQ

$25.47+$0.95 (+3.85%)

Price as of Nov 11, 2026 7:56 PM EST

$285.2M
Market Cap
75.64%
1-Year Change
Credit Services
Industry

1 Month
-3.99%

Low Price$23.28

High Price$28.24
3 Months
-14.24%

Low Price$22.50

High Price$29.07
1 Year
+75.64%

Low Price$11.29

High Price$30.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	23.10	24.59	23.10	24.52	+5.33%	176,610
11/09/2026	24.54	24.54	22.75	23.28	-4.43%	301,808
11/06/2026	24.70	25.32	23.96	24.36	-1.38%	105,404
11/05/2026	27.75	27.75	24.34	24.70	-12.54%	175,361
11/04/2026	24.69	28.71	23.55	28.24	+14.38%	324,347
11/04/2026	$0.41 Earnings
11/03/2026	23.77	26.14	23.77	24.69	+4.22%	166,611
11/02/2026	26.25	26.57	23.59	23.69	-9.41%	231,815
10/30/2026	26.23	26.23	25.69	26.15	-0.30%	68,093
10/29/2026	25.70	26.50	25.64	26.23	+2.14%	66,370
10/28/2026	25.36	25.90	25.17	25.68	+0.98%	127,500
10/27/2026	26.46	26.46	25.32	25.43	-3.16%	130,188
10/26/2026	26.79	26.86	26.09	26.26	-2.34%	169,473
10/23/2026	27.13	27.35	26.54	26.89	-1.79%	124,821
10/22/2026	27.55	27.78	27.20	27.38	-0.62%	108,252
10/21/2026	27.04	27.93	27.04	27.55	+1.89%	164,375
10/20/2026	25.89	27.32	25.80	27.04	+4.44%	297,237
10/19/2026	24.82	26.15	24.70	25.89	+4.31%	187,487
10/16/2026	25.36	25.81	24.80	24.82	-3.42%	126,617
10/15/2026	25.36	25.96	25.30	25.70	+1.54%	95,529
10/14/2026	25.41	25.86	25.23	25.31	-1.56%	153,791
10/13/2026	25.42	26.04	25.30	25.71	+0.82%	202,997
10/12/2026	26.23	26.23	25.11	25.50	-0.16%	176,401
10/09/2026	25.01	25.54	25.01	25.54	+2.16%	105,339
10/08/2026	25.13	25.21	24.82	25.00	-1.11%	109,254
10/07/2026	24.69	25.32	24.60	25.28	+1.69%	132,341
10/06/2026	24.88	24.90	24.65	24.86	+0.69%	95,398
10/05/2026	24.78	24.94	24.01	24.69	-0.68%	115,018
10/02/2026	24.91	25.11	24.68	24.86	+0.89%	129,327
10/01/2026	24.51	24.96	24.15	24.64	+0.53%	110,031
09/30/2026	24.78	24.78	24.26	24.51	-1.05%	107,527
09/29/2026	24.98	25.24	24.41	24.77	-0.08%	121,025
09/28/2026	24.53	24.96	24.48	24.79	+0.16%	159,985
09/25/2026	24.38	24.85	24.27	24.75	+1.85%	134,960
09/24/2026	24.30	24.38	24.00	24.30	-0.37%	148,373
09/23/2026	24.95	25.10	24.24	24.39	-2.24%	174,424
09/22/2026	24.75	25.00	24.34	24.95	+1.22%	226,062
09/21/2026	24.21	24.66	23.80	24.65	+2.11%	189,354
09/18/2026	24.24	24.78	23.79	24.14	-0.17%	257,205
09/17/2026	24.00	24.29	23.57	24.18	+1.77%	535,645
09/16/2026	24.45	24.48	23.47	23.76	-2.18%	184,482
09/15/2026	25.12	25.29	24.03	24.29	+0.12%	276,487
09/14/2026	22.66	24.47	22.04	24.26	+7.82%	617,150
09/11/2026	22.12	22.98	21.90	22.50	-16.48%	1,547,810
09/10/2026	28.08	28.08	26.80	26.94	-4.64%	174,101
09/09/2026	28.70	28.84	28.07	28.25	-2.82%	64,598
09/08/2026	28.00	29.57	27.59	29.07	+2.94%	152,068
09/04/2026	28.52	28.52	27.56	28.24	-1.43%	68,371
09/03/2026	29.20	29.23	28.05	28.65	-1.21%	74,254
09/02/2026	28.47	29.10	28.05	29.00	+2.33%	84,820
09/01/2026	28.90	29.29	28.02	28.34	-2.17%	74,918
08/31/2026	29.49	29.49	28.60	28.97	+0.49%	129,636
08/28/2026	28.95	29.43	28.60	28.83	-0.41%	67,677
08/27/2026	28.42	29.29	28.33	28.95	+1.90%	94,976
08/26/2026	28.26	28.56	27.75	28.41	-1.87%	71,174
08/25/2026	28.54	29.00	28.38	28.95	+1.61%	59,834
08/24/2026	28.04	29.31	27.99	28.49	+1.60%	99,820
08/21/2026	28.14	28.31	27.28	28.04	+1.93%	121,407
08/20/2026	27.59	28.06	27.00	27.51	-0.94%	75,295
08/19/2026	28.13	28.47	27.12	27.77	0.00%	117,680
08/18/2026	28.48	28.65	27.63	27.77	-3.24%	72,513
08/17/2026	28.50	29.25	28.13	28.70	+0.70%	102,333
08/14/2026	29.07	29.08	27.98	28.50	-1.72%	82,634
08/13/2026	29.57	30.00	28.28	29.00	-1.93%	188,798
08/12/2026	30.84	30.93	29.32	29.57	-3.05%	95,521
08/11/2026	28.56	31.25	28.43	30.50	+6.68%	211,891
08/10/2026	28.36	31.00	27.99	28.59	+3.14%	380,198
08/07/2026	25.00	28.00	24.66	27.72	+13.37%	218,466
08/06/2026	24.00	24.69	21.25	24.45	+7.57%	190,771
08/06/2026	$0.17 Earnings
08/05/2026	22.84	23.43	22.07	22.73	-0.83%	47,573
08/04/2026	22.05	23.32	22.05	22.92	+4.37%	42,148
08/03/2026	21.27	22.00	21.21	21.96	+4.22%	40,847
07/31/2026	20.55	21.07	20.31	21.07	+2.38%	20,395
07/30/2026	20.93	20.99	20.37	20.58	-1.39%	24,286
07/29/2026	21.07	21.59	20.86	20.87	-1.37%	29,779
07/28/2026	20.56	21.20	20.46	21.16	+3.42%	28,901
07/27/2026	19.77	20.54	19.77	20.46	+4.82%	28,279
07/24/2026	19.61	20.13	19.46	19.52	-0.36%	28,912
07/23/2026	19.63	19.76	18.71	19.59	-0.61%	47,756
07/22/2026	19.97	20.08	19.35	19.71	-2.38%	24,620
07/21/2026	19.48	20.20	19.30	20.19	+4.61%	36,923
07/20/2026	18.55	19.49	18.55	19.30	+2.60%	45,695
07/17/2026	18.88	19.39	18.62	18.81	-1.88%	22,977
07/16/2026	18.90	19.89	18.71	19.17	+1.91%	39,162
07/15/2026	18.83	19.88	18.76	18.81	+0.27%	44,351
07/14/2026	19.40	20.00	18.59	18.76	-2.49%	25,117
07/13/2026	19.59	20.08	18.85	19.24	-1.54%	34,499
07/10/2026	19.08	19.84	19.00	19.54	+1.59%	30,895
07/09/2026	18.63	19.88	18.36	19.24	+2.70%	39,619
07/08/2026	19.17	19.70	18.50	18.73	-2.35%	44,692
07/07/2026	20.36	20.36	19.18	19.18	-6.35%	53,327
07/06/2026	21.38	21.38	20.12	20.48	+0.49%	35,150
07/02/2026	20.95	20.95	20.16	20.38	-1.88%	25,671
07/01/2026	20.78	21.14	20.09	20.77	-0.05%	34,826
06/30/2026	20.59	20.88	20.32	20.78	+1.02%	40,419
06/29/2026	20.27	20.85	19.76	20.57	+0.93%	48,146
06/26/2026	19.20	20.54	19.13	20.38	+4.89%	231,886
06/25/2026	19.04	19.70	19.00	19.43	+2.91%	29,796
06/24/2026	18.14	18.94	18.14	18.88	+3.06%	38,492