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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.39$4.6944,600——
2020-12-30$4.10$4.3836,600——
2020-12-29$4.15$4.4312,300——
2020-12-28$4.01$4.2826,100——
2020-12-24$4.25$4.5410,600——
2020-12-23$4.07$4.355,300——
2020-12-22$4.07$4.3515,700——
2020-12-21$3.73$3.9818,400——
2020-12-18$3.80$4.0611,300——
2020-12-17$3.85$4.118,300——
2020-12-16$3.88$4.142,500——
2020-12-15$3.85$4.113,300——
2020-12-14$3.79$4.0524,000——
2020-12-11$3.80$4.065,200——
2020-12-10$3.90$4.169,400——
2020-12-09$3.75$4.0063,300——
2020-12-08$3.83$4.0926,200——
2020-12-07$3.81$4.0616,500——
2020-12-04$3.88$4.142,500——
2020-12-03$3.93$4.209,700——
2020-12-02$3.98$4.256,700——
2020-12-01$3.75$4.0039,600——
2020-11-30$4.17$4.451,600——
2020-11-27$4.00$4.2732,900——
2020-11-25$3.95$4.222,600——
2020-11-24$3.91$4.174,200——
2020-11-23$4.00$4.2739,500——
2020-11-20$3.90$4.165,500——
2020-11-19$3.85$4.1113,800——
2020-11-18$3.95$4.221,300——
2020-11-17$3.80$4.0618,000——
2020-11-16$3.95$4.2212,800——
2020-11-13$3.90$4.1653,800——
2020-11-12$3.90$4.1634,700——
2020-11-11$4.25$4.548,600——
2020-11-10$4.28$4.5619,900——
2020-11-09$4.20$4.4842,300——
2020-11-06$4.16$4.4466,000——
2020-11-05$3.68$3.93112,200——
2020-11-04$3.75$4.0050,100——
2020-11-03$3.68$3.93172,400——
2020-11-02$2.70$2.8888,300——
2020-10-30$2.67$2.8540,600——
2020-10-29$2.55$2.722,300——
2020-10-28$2.50$2.678,000——
2020-10-27$2.51$2.685,000——
2020-10-26$2.65$2.8311,700——
2020-10-23$2.70$2.8822,600——
2020-10-22$2.70$2.8822,000——
2020-10-21$2.60$2.783,500——
2020-10-20$2.60$2.78900——
2020-10-19$2.70$2.8826,500——
2020-10-16$2.63$2.8123,400——
2020-10-15$2.67$2.859,000——
2020-10-14$2.65$2.832,700——
2020-10-13$2.57$2.745,100——
2020-10-12$2.70$2.8841,600——
2020-10-09$2.63$2.8018,400——
2020-10-08$2.32$2.486,500——
2020-10-07$2.25$2.40116,300——
2020-10-06$2.13$2.27200——
2020-10-05$2.25$2.406,500——
2020-10-02$2.12$2.261,200——
2020-10-01$2.10$2.2428,800——
2020-09-30$1.96$2.09300——
2020-09-29$1.96$2.093,900——
2020-09-28$1.96$2.092,200——
2020-09-25$2.02$2.1615,100——
2020-09-24$1.98$2.1114,500——
2020-09-23$1.98$2.1179,700——
2020-09-22$1.88$2.013,100——
2020-09-21$1.90$2.036,700——
2020-09-18$1.99$2.124,600——
2020-09-17$1.96$2.091,500——
2020-09-16$1.97$2.104,600——
2020-09-15$1.85$1.981,200——
2020-09-14$1.85$1.985,000——
2020-09-11$1.90$2.0314,000——
2020-09-10$1.90$2.033,800——
2020-09-09$1.90$2.0313,600——
2020-09-08$1.73$1.8553,100——
2020-09-04$1.88$2.0155,600——
2020-09-03$1.75$1.8723,400——
2020-09-02$2.18$2.3323,000——
2020-09-01$2.06$2.2033,100——
2020-08-31$2.34$2.49500——
2020-08-28$2.38$2.542,900——
2020-08-27$2.32$2.481,500——
2020-08-26$2.43$2.591,700——
2020-08-25$2.45$2.622,800——
2020-08-24$2.45$2.6229,800——
2020-08-21$2.30$2.468,700——
2020-08-20$2.37$2.531,100——
2020-08-19$2.43$2.596,600——
2020-08-18$2.26$2.413,200——
2020-08-17$2.28$2.431,100——
2020-08-14$2.36$2.527,400——
2020-08-13$2.21$2.361,500——
2020-08-12$2.25$2.408,400——
2020-08-11$2.25$2.407,400——
2020-08-10$2.35$2.512,900——
2020-08-07$2.30$2.467,900——
2020-08-06$2.52$2.694,000——
2020-08-05$2.60$2.78143,300——
2020-08-04$3.30$3.5223,000——
2020-08-03$3.19$3.4120,800——
2020-07-31$3.00$3.2024,700——
2020-07-30$2.96$3.1611,000——
2020-07-29$2.85$3.049,700——
2020-07-28$2.80$2.997,400——
2020-07-27$2.75$2.9412,300——
2020-07-24$2.57$2.7423,700——
2020-07-23$2.41$2.57900——
2020-07-22$2.50$2.673,700——
2020-07-21$2.50$2.678,900——
2020-07-20$2.59$2.771,700——
2020-07-17$2.60$2.784,300——
2020-07-16$2.60$2.78600——
2020-07-15$2.60$2.781,300——
2020-07-14$2.51$2.6814,000——
2020-07-13$2.45$2.621,700——
2020-07-10$2.08$2.2215,800——
2020-07-09$2.15$2.3021,900——
2020-07-08$2.49$2.668,900——
2020-07-07$2.53$2.7015,600——
2020-07-06$2.84$3.0318,100——
2020-07-02$2.95$3.1517,200——
2020-07-01$2.76$2.959,600——
2020-06-30$2.90$3.1028,000——
2020-06-29$2.49$2.667,600——
2020-06-26$2.33$2.493,500——
2020-06-25$2.40$2.568,700——
2020-06-24$2.35$2.5121,700——
2020-06-23$2.50$2.675,900——
2020-06-22$2.22$2.3718,000——
2020-06-19$2.25$2.4031,900——
2020-06-18$2.20$2.353,600——
2020-06-17$2.13$2.272,700——
2020-06-16$2.15$2.3035,000——
2020-06-15$1.89$2.021,100——
2020-06-12$1.81$1.939,100——
2020-06-11$1.83$1.9521,200——
2020-06-10$2.00$2.1450,200——
2020-06-09$1.98$2.1132,400——
2020-06-08$1.96$2.0942,800——
2020-06-05$1.81$1.9316,300——
2020-06-04$1.70$1.8244,200——
2020-06-03$1.45$1.5510,700——
2020-06-02$1.40$1.4941,100——
2020-06-01$1.35$1.4453,800——
2020-05-29$1.39$1.4819,900——
2020-05-28$1.49$1.5915,800——
2020-05-27$1.45$1.5511,500——
2020-05-26$1.50$1.60156,300——
2020-05-22$1.21$1.2917,200——
2020-05-21$1.10$1.176,700——
2020-05-20$0.83$0.882,600——
2020-05-19$0.73$0.780——
2020-05-18$0.73$0.789,600——
2020-05-15$0.72$0.7726,900——
2020-05-14$0.75$0.806,300——
2020-05-13$0.80$0.8515,000——
2020-05-12$0.80$0.8540,300——
2020-05-11$0.81$0.8615,600——
2020-05-08$0.81$0.8613,800——
2020-05-07$0.80$0.8517,300——
2020-05-06$0.75$0.8055,600——
2020-05-05$0.62$0.661,300——
2020-05-04$0.70$0.758,100——
2020-05-01$0.65$0.6916,900——
2020-04-30$0.63$0.6722,800——
2020-04-29$0.64$0.68410,000——
2020-04-28$0.69$0.743,200——
2020-04-27$0.67$0.721,900——
2020-04-24$0.70$0.7526,700——
2020-04-23$0.65$0.691,500——
2020-04-22$0.70$0.756,300——
2020-04-21$0.63$0.671,600——
2020-04-20$0.70$0.757,100——
2020-04-17$0.68$0.7313,600——
2020-04-16$0.69$0.735,100——
2020-04-15$0.70$0.75500——
2020-04-14$0.68$0.731,600——
2020-04-13$0.70$0.756,400——
2020-04-09$0.70$0.7523,600——
2020-04-08$0.64$0.681,400——
2020-04-07$0.70$0.7523,000——
2020-04-06$0.65$0.692,600——
2020-04-03$0.65$0.6917,000——
2020-04-02$0.68$0.7322,300——
2020-04-01$0.70$0.7541,000——
2020-03-31$0.67$0.72800——
2020-03-30$0.70$0.756,800——
2020-03-27$0.71$0.765,400——
2020-03-26$0.70$0.7522,000——
2020-03-25$0.66$0.7020,500——
2020-03-24$0.70$0.7538,900——
2020-03-23$0.60$0.6466,100——
2020-03-20$0.61$0.651,200——
2020-03-19$0.65$0.696,600——
2020-03-18$0.65$0.6927,600——
2020-03-17$0.58$0.6216,200——
2020-03-16$0.71$0.7649,400——
2020-03-13$0.87$0.93126,200——
2020-03-12$0.80$0.8520,100——
2020-03-11$0.80$0.8571,600——
2020-03-10$0.78$0.8311,700——
2020-03-09$0.84$0.8957,200——
2020-03-06$0.79$0.847,600——
2020-03-05$0.76$0.8111,700——
2020-03-04$0.74$0.792,700——
2020-03-03$0.74$0.7919,500——
2020-03-02$0.73$0.7821,200——
2020-02-28$0.72$0.777,900——
2020-02-27$0.77$0.82500——
2020-02-26$0.77$0.82800——
2020-02-25$0.78$0.832,300——
2020-02-24$0.77$0.825,600——
2020-02-21$0.77$0.821,400——
2020-02-20$0.81$0.862,300——
2020-02-19$0.85$0.911,900——
2020-02-18$0.85$0.9110,100——
2020-02-14$0.81$0.865,800——
2020-02-13$0.75$0.801,400——
2020-02-12$0.88$0.9452,800——
2020-02-11$0.71$0.763,300——
2020-02-10$0.72$0.769,400——
2020-02-07$0.75$0.8012,900——
2020-02-06$0.79$0.848,400——
2020-02-05$0.74$0.7918,200——
2020-02-04$0.76$0.8117,800——
2020-02-03$0.82$0.8811,000——
2020-01-31$0.82$0.8821,200——
2020-01-30$0.85$0.9161,700——
2020-01-29$0.81$0.867,300——
2020-01-28$0.85$0.9145,300——
2020-01-27$0.85$0.9167,300——
2020-01-24$0.80$0.8543,100——
2020-01-23$0.84$0.9069,400——
2020-01-22$0.82$0.8772,800——
2020-01-21$0.80$0.85145,300——
2020-01-17$0.84$0.90121,300——
2020-01-16$0.80$0.85370,300——
2020-01-15$0.91$0.9716,500——
2020-01-14$0.92$0.9914,200——
2020-01-13$0.90$0.9649,800——
2020-01-10$0.93$0.9924,900——
2020-01-09$0.91$0.9732,700——
2020-01-08$0.90$0.9658,900——
2020-01-07$0.97$1.0333,900——
2020-01-06$0.98$1.0549,900——
2020-01-03$0.91$0.9738,800——
2020-01-02$0.94$1.0165,300——