NASDAQ:PMTS | Historical Stock Price | CPI Card Group Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-10-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.57$1.48$3.83$9.94$25.79$66.892015-10-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.90$0.96245,200——
2019-12-30$0.85$0.91149,700——
2019-12-27$0.82$0.8834,900——
2019-12-26$0.84$0.9079,900——
2019-12-24$0.77$0.8241,300——
2019-12-23$0.80$0.8530,200——
2019-12-20$0.78$0.8325,200——
2019-12-19$0.78$0.83126,300——
2019-12-18$0.83$0.8934,600——
2019-12-17$0.79$0.84117,700——
2019-12-16$0.81$0.86482,300——
2019-12-13$0.89$0.9522,300——
2019-12-12$0.88$0.9422,400——
2019-12-11$0.87$0.9239,800——
2019-12-10$0.89$0.9519,100——
2019-12-09$0.90$0.9623,800——
2019-12-06$0.97$1.0435,200——
2019-12-05$0.99$1.0617,500——
2019-12-04$0.99$1.0669,200——
2019-12-03$1.08$1.1546,200——
2019-12-02$1.20$1.28100,700——
2019-11-29$1.21$1.2917,700——
2019-11-27$1.22$1.3048,300——
2019-11-26$1.20$1.2885,000——
2019-11-25$1.05$1.12292,200——
2019-11-22$0.78$0.83128,600——
2019-11-21$1.00$1.0727,300——
2019-11-20$0.96$1.0211,900——
2019-11-19$0.98$1.0528,500——
2019-11-18$0.99$1.0620,000——
2019-11-15$1.01$1.08106,900——
2019-11-14$1.21$1.2944,700——
2019-11-13$1.27$1.3639,100——
2019-11-12$1.50$1.6034,000——
2019-11-11$1.49$1.5922,900——
2019-11-08$1.55$1.6541,100——
2019-11-07$1.59$1.7042,600——
2019-11-06$1.60$1.7153,800——
2019-11-05$1.62$1.7382,200——
2019-11-04$2.08$2.2214,100——
2019-11-01$2.16$2.317,800——
2019-10-31$1.91$2.0450,300——
2019-10-30$2.17$2.323,400——
2019-10-29$2.15$2.308,400——
2019-10-28$2.20$2.3512,000——
2019-10-25$2.20$2.344,000——
2019-10-24$2.18$2.332,200——
2019-10-23$2.18$2.334,800——
2019-10-22$2.17$2.328,100——
2019-10-21$2.17$2.3211,700——
2019-10-18$2.19$2.345,700——
2019-10-17$2.19$2.347,800——
2019-10-16$2.19$2.345,400——
2019-10-15$2.26$2.417,100——
2019-10-14$2.21$2.366,600——
2019-10-11$2.18$2.3312,900——
2019-10-10$2.17$2.3214,800——
2019-10-09$2.25$2.4018,900——
2019-10-08$2.45$2.6214,600——
2019-10-07$2.31$2.4750,800——
2019-10-04$2.44$2.6143,000——
2019-10-03$2.33$2.498,000——
2019-10-02$2.34$2.5042,400——
2019-10-01$2.36$2.5236,000——
2019-09-30$2.59$2.779,600——
2019-09-27$2.52$2.696,600——
2019-09-26$2.52$2.698,500——
2019-09-25$2.52$2.695,500——
2019-09-24$2.52$2.6920,500——
2019-09-23$2.62$2.8019,400——
2019-09-20$2.66$2.8412,700——
2019-09-19$2.58$2.7528,500——
2019-09-18$2.59$2.7727,300——
2019-09-17$2.64$2.8299,000——
2019-09-16$2.78$2.9743,900——
2019-09-13$2.97$3.1718,800——
2019-09-12$2.95$3.1541,600——
2019-09-11$2.89$3.0916,100——
2019-09-10$2.90$3.0910,300——
2019-09-09$2.98$3.1812,800——
2019-09-06$2.97$3.1729,600——
2019-09-05$2.89$3.098,900——
2019-09-04$2.90$3.1031,200——
2019-09-03$2.91$3.1143,200——
2019-08-30$2.88$3.0731,800——
2019-08-29$2.81$3.0021,000——
2019-08-28$2.78$2.9731,500——
2019-08-27$2.85$3.0459,700——
2019-08-26$3.03$3.2462,800——
2019-08-23$3.07$3.2854,700——
2019-08-22$2.85$3.0451,300——
2019-08-21$3.25$3.47114,700——
2019-08-20$3.10$3.31193,200——
2019-08-19$2.87$3.06213,500——
2019-08-16$2.51$2.682,700——
2019-08-15$2.32$2.482,600——
2019-08-14$2.55$2.722,400——
2019-08-13$2.31$2.474,500——
2019-08-12$2.36$2.52500——
2019-08-09$2.33$2.49400——
2019-08-08$2.35$2.514,400——
2019-08-07$2.60$2.785,300——
2019-08-06$2.44$2.611,500——
2019-08-05$2.44$2.611,100——
2019-08-02$2.50$2.673,400——
2019-08-01$2.49$2.667,400——
2019-07-31$2.54$2.7117,200——
2019-07-30$2.64$2.828,400——
2019-07-29$2.58$2.7524,500——
2019-07-26$2.68$2.8610,400——
2019-07-25$2.53$2.70400——
2019-07-24$2.54$2.7121,500——
2019-07-23$2.75$2.9418,800——
2019-07-22$2.55$2.722,000——
2019-07-19$2.70$2.884,200——
2019-07-18$2.50$2.678,700——
2019-07-17$2.70$2.881,900——
2019-07-16$2.65$2.834,900——
2019-07-15$2.61$2.7911,500——
2019-07-12$2.67$2.8513,900——
2019-07-11$2.67$2.852,100——
2019-07-10$2.69$2.8711,500——
2019-07-09$2.66$2.844,300——
2019-07-08$2.51$2.684,700——
2019-07-05$2.69$2.872,400——
2019-07-03$2.67$2.852,100——
2019-07-02$2.62$2.803,100——
2019-07-01$2.56$2.7310,700——
2019-06-28$2.50$2.6713,700——
2019-06-27$2.62$2.801,400——
2019-06-26$2.66$2.849,400——
2019-06-25$2.70$2.8814,600——
2019-06-24$2.76$2.9513,500——
2019-06-21$2.75$2.949,500——
2019-06-20$2.65$2.8310,700——
2019-06-19$2.73$2.911,100——
2019-06-18$2.74$2.9330,800——
2019-06-17$2.61$2.7820,100——
2019-06-14$2.63$2.80400——
2019-06-13$2.60$2.789,600——
2019-06-12$2.54$2.71800——
2019-06-11$2.52$2.6910,800——
2019-06-10$2.58$2.7522,900——
2019-06-07$2.75$2.948,500——
2019-06-06$2.79$2.9826,600——
2019-06-05$2.49$2.662,200——
2019-06-04$2.40$2.5620,500——
2019-06-03$2.11$2.2510,900——
2019-05-31$2.43$2.594,900——
2019-05-30$2.66$2.846,900——
2019-05-29$2.68$2.867,100——
2019-05-28$2.70$2.882,700——
2019-05-24$2.72$2.9012,000——
2019-05-23$2.74$2.921,800——
2019-05-22$2.77$2.9624,000——
2019-05-21$2.49$2.663,900——
2019-05-20$2.70$2.88300——
2019-05-17$2.74$2.921,900——
2019-05-16$2.76$2.9510,800——
2019-05-15$2.69$2.8726,800——
2019-05-14$2.55$2.73700——
2019-05-13$2.53$2.70800——
2019-05-10$2.54$2.7110,800——
2019-05-09$2.60$2.7855,900——
2019-05-08$2.39$2.551,500——
2019-05-07$2.40$2.568,900——
2019-05-06$2.25$2.407,000——
2019-05-03$2.31$2.4711,900——
2019-05-02$2.33$2.4913,800——
2019-05-01$2.42$2.589,300——
2019-04-30$2.41$2.5716,400——
2019-04-29$2.46$2.633,300——
2019-04-26$2.47$2.645,000——
2019-04-25$2.45$2.622,400——
2019-04-24$2.50$2.6723,500——
2019-04-23$2.55$2.729,600——
2019-04-22$2.62$2.8043,400——
2019-04-18$2.84$3.0393,400——
2019-04-17$2.66$2.8440,700——
2019-04-16$2.59$2.7649,300——
2019-04-15$2.70$2.8826,600——
2019-04-12$2.69$2.8718,100——
2019-04-11$3.05$3.2630,500——
2019-04-10$3.10$3.317,700——
2019-04-09$3.18$3.404,700——
2019-04-08$3.20$3.429,100——
2019-04-05$3.30$3.522,100——
2019-04-04$3.30$3.524,900——
2019-04-03$3.36$3.591,000——
2019-04-02$3.43$3.66900——
2019-04-01$3.44$3.673,500——
2019-03-29$3.42$3.655,700——
2019-03-28$3.45$3.6824,100——
2019-03-27$3.51$3.754,400——
2019-03-26$3.69$3.9410,300——
2019-03-25$3.84$4.108,900——
2019-03-22$3.87$4.134,700——
2019-03-21$3.83$4.0920,700——
2019-03-20$3.89$4.1513,300——
2019-03-19$3.84$4.0939,100——
2019-03-18$3.74$3.997,400——
2019-03-15$3.78$4.0461,000——
2019-03-14$3.71$3.9636,800——
2019-03-13$3.70$3.9550,300——
2019-03-12$3.76$4.013,000——
2019-03-11$3.64$3.8972,500——
2019-03-08$3.74$3.9915,100——
2019-03-07$3.71$3.9613,800——
2019-03-06$3.70$3.9524,400——
2019-03-05$3.78$4.0422,600——
2019-03-04$3.60$3.8455,400——
2019-03-01$3.67$3.9211,600——
2019-02-28$3.67$3.9215,800——
2019-02-27$3.67$3.9145,100——
2019-02-26$3.41$3.648,700——
2019-02-25$3.60$3.848,200——
2019-02-22$3.66$3.919,800——
2019-02-21$3.65$3.9015,900——
2019-02-20$3.50$3.7414,700——
2019-02-19$3.62$3.8632,900——
2019-02-15$3.50$3.7435,700——
2019-02-14$3.30$3.5212,800——
2019-02-13$3.26$3.4825,500——
2019-02-12$3.21$3.435,100——
2019-02-11$3.16$3.3712,900——
2019-02-08$3.05$3.264,200——
2019-02-07$3.10$3.312,900——
2019-02-06$3.16$3.3716,800——
2019-02-05$3.12$3.3315,300——
2019-02-04$3.15$3.369,500——
2019-02-01$3.09$3.3012,300——
2019-01-31$3.03$3.2424,400——
2019-01-30$2.99$3.197,300——
2019-01-29$2.99$3.19700——
2019-01-28$3.00$3.2018,000——
2019-01-25$2.99$3.197,200——
2019-01-24$2.96$3.168,300——
2019-01-23$2.88$3.078,500——
2019-01-22$2.60$2.784,100——
2019-01-18$2.98$3.188,700——
2019-01-17$3.00$3.202,500——
2019-01-16$2.97$3.171,600——
2019-01-15$2.88$3.075,300——
2019-01-14$2.83$3.02700——
2019-01-11$2.85$3.046,900——
2019-01-10$2.76$2.951,200——
2019-01-09$2.73$2.911,600——
2019-01-08$2.76$2.953,200——
2019-01-07$2.87$3.069,100——
2019-01-04$2.45$2.6223,200——
2019-01-03$2.43$2.596,500——
2019-01-02$2.34$2.503,500——