MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PMTS — CPI Card Group Inc. Common Stock
NasdaqCPI Card Group Inc. Common Stock
$25.28
+0.42(+1.69%)
- O
- 24.69
- H
- 25.32
- L
- 24.60
- V
- 132.34K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.28
Period Return-3.36%
Period High$31.25
Period Low$10.81
Avg Daily Volume70.3K
Total Trading Days365
PMTS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.69 | $25.32 | $24.60 | $25.28 | +$0.42 | +1.69% | 132,337 | $25.05 | $24.60 $25.32 |
| Oct 6, 2026 | $24.88 | $24.90 | $24.65 | $24.86 | +$0.17 | +0.69% | 95,398 | $24.80 | $24.65 $24.90 |
| Oct 5, 2026 | $24.78 | $24.94 | $24.01 | $24.69 | $-0.17 | -0.68% | 115,018 | $24.70 | $24.01 $24.94 |
| Oct 2, 2026 | $24.91 | $25.11 | $24.68 | $24.86 | +$0.22 | +0.89% | 129,328 | $24.94 | $24.68 $25.11 |
| Oct 1, 2026 | $24.51 | $24.96 | $24.15 | $24.64 | +$0.13 | +0.53% | 110,032 | $24.65 | $24.15 $24.96 |
| Sep 30, 2026 | $24.78 | $24.78 | $24.26 | $24.51 | $-0.26 | -1.05% | 107,528 | $24.48 | $24.26 $24.78 |
| Sep 29, 2026 | $24.98 | $25.24 | $24.41 | $24.77 | $-0.02 | -0.08% | 121,026 | $24.72 | $24.41 $25.24 |
| Sep 28, 2026 | $24.53 | $24.96 | $24.48 | $24.79 | +$0.04 | +0.16% | 159,985 | $24.69 | $24.48 $24.96 |
| Sep 25, 2026 | $24.38 | $24.85 | $24.27 | $24.75 | +$0.45 | +1.85% | 134,961 | $24.64 | $24.27 $24.85 |
| Sep 24, 2026 | $24.30 | $24.38 | $24.00 | $24.30 | $-0.09 | -0.37% | 148,373 | $24.20 | $24.00 $24.38 |
| Sep 23, 2026 | $24.95 | $25.10 | $24.24 | $24.39 | $-0.56 | -2.24% | 174,425 | $24.53 | $24.24 $25.10 |
| Sep 22, 2026 | $24.75 | $25.00 | $24.34 | $24.95 | +$0.30 | +1.22% | 226,916 | $24.80 | $24.34 $25.00 |
| Sep 21, 2026 | $24.21 | $24.66 | $23.80 | $24.65 | +$0.51 | +2.11% | 189,354 | $24.31 | $23.80 $24.66 |
| Sep 18, 2026 | $24.24 | $24.78 | $23.79 | $24.14 | $-0.04 | -0.17% | 258,050 | $24.15 | $23.79 $24.78 |
| Sep 17, 2026 | $24.00 | $24.29 | $23.57 | $24.18 | +$0.42 | +1.77% | 535,646 | $24.11 | $23.57 $24.29 |
| Sep 16, 2026 | $24.45 | $24.48 | $23.47 | $23.76 | $-0.53 | -2.18% | 184,482 | $23.93 | $23.47 $24.48 |
| Sep 15, 2026 | $25.12 | $25.29 | $24.03 | $24.29 | +$0.03 | +0.12% | 275,823 | $24.47 | $24.03 $25.29 |
| Sep 14, 2026 | $22.66 | $24.47 | $22.04 | $24.26 | +$1.76 | +7.82% | 612,236 | $23.27 | $22.04 $24.47 |
| Sep 11, 2026 | $22.12 | $22.98 | $21.90 | $22.50 | $-4.44 | -16.48% | 1,547,811 | $22.34 | $21.90 $22.98 |
| Sep 10, 2026 | $28.08 | $28.08 | $26.80 | $26.94 | $-1.31 | -4.64% | 174,102 | $25.73 | $26.80 $28.08 |
| Sep 9, 2026 | $28.70 | $28.84 | $28.07 | $28.25 | $-0.82 | -2.82% | 64,599 | $28.43 | $28.07 $28.84 |
| Sep 8, 2026 | $28.00 | $29.57 | $27.59 | $29.07 | +$0.83 | +2.94% | 152,070 | $28.88 | $27.59 $29.57 |
| Sep 4, 2026 | $28.52 | $28.52 | $27.56 | $28.24 | $-0.41 | -1.43% | 68,372 | $28.20 | $27.56 $28.52 |
| Sep 3, 2026 | $29.20 | $29.23 | $28.05 | $28.65 | $-0.35 | -1.21% | 74,255 | $28.58 | $28.05 $29.23 |
| Sep 2, 2026 | $28.47 | $29.10 | $28.05 | $29.00 | +$0.66 | +2.33% | 84,805 | $28.78 | $28.05 $29.10 |
| Sep 1, 2026 | $28.90 | $29.29 | $28.02 | $28.34 | $-0.63 | -2.17% | 74,919 | $28.47 | $28.02 $29.29 |
| Aug 31, 2026 | $29.49 | $29.49 | $28.60 | $28.97 | +$0.14 | +0.49% | 129,636 | $28.98 | $28.60 $29.49 |
| Aug 28, 2026 | $28.95 | $29.43 | $28.60 | $28.83 | $-0.12 | -0.41% | 67,677 | $28.96 | $28.60 $29.43 |
| Aug 27, 2026 | $28.42 | $29.29 | $28.33 | $28.95 | +$0.54 | +1.90% | 94,976 | $28.97 | $28.33 $29.29 |
| Aug 26, 2026 | $28.26 | $28.56 | $27.75 | $28.41 | $-0.54 | -1.87% | 71,174 | $28.19 | $27.75 $28.56 |