CPI Card Group Inc. - Common Stock (PMTS)

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

Date Range:

2025-09-13 - 2025-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	17.92	18.03	17.50	17.67	55,453	17.67
12/11/2025	18.13	18.13	17.40	17.99	47,908	17.99
12/10/2025	17.56	18.23	17.21	18.20	116,478	18.20
12/09/2025	17.06	17.88	17.01	17.66	94,859	17.66
12/08/2025	15.94	17.05	15.72	16.96	115,525	16.96
12/05/2025	14.33	15.89	14.33	15.82	108,811	15.82
12/04/2025	14.09	14.28	13.91	14.28	50,195	14.28
12/03/2025	13.80	14.36	13.70	14.17	66,387	14.17
12/02/2025	13.43	13.79	13.19	13.65	42,843	13.65
12/01/2025	13.38	13.49	13.03	13.40	35,231	13.40
11/28/2025	13.68	13.79	13.39	13.51	15,204	13.51
11/26/2025	13.23	13.79	12.85	13.68	40,236	13.68
11/25/2025	12.48	13.21	12.46	13.17	51,960	13.17
11/24/2025	12.17	12.34	12.08	12.33	15,364	12.33
11/21/2025	11.91	12.46	11.65	12.07	42,670	12.07
11/20/2025	12.21	12.39	11.76	11.90	68,284	11.90
11/19/2025	12.59	12.59	11.63	11.90	87,865	11.90
11/18/2025	12.30	12.77	12.08	12.50	73,640	12.50
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