CPI Card Group Inc (PMTS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 3.1320754717 | 26.5 | 29.9468 | 25.46 | 41851 | 27.67946759 | CS |
| 4 | -0.69 | -2.4625267666 | 28.02 | 29.9468 | 24.8 | 28597 | 27.07502685 | CS |
| 12 | -0.2 | -0.726480203414 | 27.53 | 31 | 22.46 | 30062 | 27.38244646 | CS |
| 26 | 11.22 | 69.6461824953 | 16.11 | 31 | 15.21 | 30225 | 24.80003245 | CS |
| 52 | 8.91 | 48.3713355049 | 18.42 | 31 | 12.65 | 27752 | 21.4092535 | CS |
| 156 | -5.67 | -17.1818181818 | 33 | 45.9499 | 10.18 | 36183 | 25.87341202 | CS |
| 260 | 24.81 | 984.523809524 | 2.52 | 45.9499 | 0.71 | 31704 | 22.86059244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303700 | 27.33 | -0.07 | -0.26 | 27.3 | 27.7 | 26.64 | 35518 |
| 1727217300 | 27.4 | 0.17 | 0.62 | 27.23 | 27.838 | 26.46 | 18050 |
| 1727130900 | 27.23 | -0.32 | -1.16 | 28.1 | 28.17 | 27.011 | 18478 |
| 1726871700 | 27.55 | -1.8 | -6.13 | 29.42 | 29.9468 | 27.52 | 70916 |
| 1726785300 | 29.35 | 3.65 | 14.20 | 27.07 | 29.91 | 26.9901 | 61387 |
| 1726698900 | 25.7 | -0.82 | -3.09 | 26.5 | 27.1599 | 25.46 | 40424 |
| 1726612500 | 26.52 | 0.73 | 2.83 | 25.74 | 26.76 | 25.53 | 32706 |
| 1726526100 | 25.79 | 0.62 | 2.46 | 25.27 | 26.09 | 25 | 15122 |
| 1726266900 | 25.17 | -0.62 | -2.40 | 25.97 | 25.97 | 24.8 | 23994 |
| 1726180500 | 25.79 | 0.36 | 1.42 | 25.2 | 25.79 | 25 | 10169 |
| 1726094100 | 25.43 | -0.79 | -3.01 | 26.15 | 26.15 | 25.35 | 13451 |
| 1726007700 | 26.22 | -0.46 | -1.72 | 26.72 | 26.72 | 25.82 | 25737 |
| 1725921300 | 26.68 | 1.48 | 5.87 | 25.04 | 27.1 | 25.01 | 22869 |
| 1725662100 | 25.2 | -0.95 | -3.63 | 25.705 | 26.3112 | 25.1 | 23867 |
| 1725575700 | 26.15 | -0.5 | -1.88 | 26.49 | 26.55 | 25.51 | 32328 |
| 1725489300 | 26.65 | -0.3 | -1.11 | 26.41 | 27.1 | 26.24 | 28655 |
| 1725402900 | 26.95 | -1.69 | -5.90 | 27.65 | 27.65 | 26.22 | 18739 |
| 1725057300 | 28.64 | -0.15 | -0.52 | 29.03 | 29.51 | 28.1801 | 16876 |
| 1724970900 | 28.79 | 0.58 | 2.06 | 28.63 | 29.32 | 27.88 | 11812 |
| 1724884500 | 28.21 | 0.07 | 0.25 | 28.02 | 28.92 | 27.38 | 57760 |
| 1724798100 | 28.14 | 0.04 | 0.14 | 28.08 | 28.27 | 27.15 | 53778 |
| 1724711700 | 28.1 | -0.04 | -0.14 | 28.18 | 28.81 | 27.76 | 10875 |
| 1724452500 | 28.14 | 1.56 | 5.87 | 26.43 | 28.81 | 26.29 | 29236 |
| 1724366100 | 26.58 | -0.6 | -2.21 | 27.07 | 27.28 | 26.5 | 21730 |
| 1724279700 | 27.18 | 0.48 | 1.80 | 26.93 | 27.18 | 26.544 | 19800 |
| 1724193300 | 26.7 | -0.83 | -3.01 | 27.44 | 27.44 | 26.61 | 20166 |
| 1724106900 | 27.53 | -0.12 | -0.43 | 27.65 | 28.39 | 27.39 | 27965 |
| 1723847700 | 27.65 | 0.8 | 2.98 | 27.25 | 28 | 27.15 | 70872 |
| 1723761300 | 26.85 | -0.59 | -2.15 | 28.06 | 28.06 | 26.85 | 19697 |
| 1723674900 | 27.44 | 0.96 | 3.63 | 26.18 | 27.46 | 25.1575 | 29945 |
| 1723588500 | 26.48 | 1.2 | 4.75 | 25.61 | 26.53 | 24.72 | 22344 |
| 1723502100 | 25.28 | -0.59 | -2.28 | 26.18 | 26.18 | 24.72 | 18401 |
| 1723242900 | 25.87 | 0.67 | 2.66 | 24.96 | 26.21 | 24.93 | 30978 |
| 1723156500 | 25.2 | 0.14 | 0.56 | 25 | 25.78 | 25 | 12958 |
| 1723070100 | 25.06 | 1.56 | 6.64 | 24 | 25.6699 | 23.51 | 35364 |
| 1722983700 | 23.5 | -5.08 | -17.77 | 27.5 | 27.6135 | 22.46 | 120357 |
| 1722897300 | 28.58 | 2.24 | 8.50 | 25.01 | 28.73 | 24.5 | 50829 |
| 1722638100 | 26.34 | -2.09 | -7.35 | 25.04 | 28.62 | 25.04 | 27154 |
| 1722551700 | 28.43 | -0.9 | -3.07 | 29.33 | 29.33 | 28.06 | 17158 |
| 1722465300 | 29.33 | 1.03 | 3.64 | 28.95 | 29.67 | 28.03 | 13274 |
| 1722378900 | 28.3 | -1.31 | -4.42 | 29.97 | 29.97 | 27.65 | 189224 |
| 1722292500 | 29.61 | -0.81 | -2.66 | 30.27 | 30.99 | 29.61 | 17759 |
| 1722033300 | 30.42 | 1.07 | 3.65 | 29.86 | 30.79 | 29.5301 | 15939 |
| 1721946900 | 29.35 | 0.34 | 1.17 | 29.48 | 30.125 | 29.05 | 22200 |
| 1721860500 | 29.01 | -1.73 | -5.63 | 30.24 | 31 | 29 | 21901 |
| 1721774100 | 30.74 | 0.6 | 1.99 | 29.87 | 31 | 29.59 | 24253 |
| 1721687700 | 30.14 | 1.41 | 4.91 | 29.03 | 30.21 | 28.9702 | 12313 |
| 1721428500 | 28.73 | -0.32 | -1.10 | 29.09 | 29.74 | 28.73 | 10079 |
| 1721342100 | 29.05 | -0.9 | -3.01 | 30 | 30.97 | 28.49 | 21301 |
| 1721255700 | 29.95 | 0.28 | 0.94 | 29.5 | 30.5007 | 29.12 | 26176 |
| 1721169300 | 29.67 | 0.32 | 1.09 | 29.71 | 29.79 | 28.3415 | 32678 |
| 1721082900 | 29.35 | 1.17 | 4.15 | 28.28 | 29.56 | 27.72 | 43861 |
| 1720823700 | 28.18 | 0.31 | 1.11 | 27.99 | 28.87 | 27.56 | 19922 |
| 1720737300 | 27.87 | 0.77 | 2.84 | 27.58 | 27.87 | 26.9703 | 13606 |
| 1720650900 | 27.1 | -0.36 | -1.31 | 27.49 | 27.49 | 26.677 | 19963 |
| 1720564500 | 27.46 | -0.34 | -1.22 | 27.86 | 27.86 | 27.07 | 6152 |
| 1720478100 | 27.8 | 1.28 | 4.83 | 26.85 | 27.8 | 26.85 | 9959 |
| 1720218900 | 26.52 | -1.19 | -4.29 | 27.54 | 27.54 | 26.5 | 37047 |
| 1720040640 | 27.71 | 0.26 | 0.95 | 27.53 | 27.96 | 27.46 | 3032 |
| 1719959700 | 27.45 | 0.3 | 1.10 | 27.45 | 27.7 | 27.2 | 10668 |
| 1719873300 | 27.15 | -0.1 | -0.37 | 27.3 | 27.6 | 26.56 | 28643 |
| 1719614100 | 27.25 | -0.31 | -1.12 | 27.79 | 27.79 | 26.5 | 148676 |
| 1719527700 | 27.56 | 0.47 | 1.73 | 27.29 | 27.8 | 26.3 | 12558 |
| 1719441300 | 27.09 | 0.8 | 3.04 | 26.14 | 27.2 | 26.14 | 27247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
