5 DAY PERFORMANCE
+1.32%
1 MONTH PERFORMANCE
-16.08%
3 MONTH PERFORMANCE
-3.11%
6 MONTH PERFORMANCE
-24.04%
YEAR-TO-DATE PERFORMANCE
-21.46%
1 YEAR PERFORMANCE
-61.98%
CPI Card Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $11.72 | $11.53 (-1.62%) | $12.20 | $11.32 | 53.14 K | $130.90 M |
| 02/17/2026 | $11.39 | $11.61 (1.93%) | $11.79 | $11.00 | 56.10 K | $131.81 M |
| 02/13/2026 | $11.28 | $11.38 (0.89%) | $11.71 | $11.19 | 75.11 K | $129.20 M |
| 02/12/2026 | $11.91 | $11.29 (-5.21%) | $12.12 | $10.81 | 75.01 K | $128.18 M |
| 02/11/2026 | $12.37 | $11.70 (-5.42%) | $12.49 | $11.26 | 69.64 K | $132.83 M |
| 02/10/2026 | $12.67 | $12.28 (-3.08%) | $12.69 | $12.12 | 41.70 K | $139.42 M |
| 02/09/2026 | $12.79 | $12.57 (-1.72%) | $12.83 | $12.46 | 52.90 K | $142.71 M |
| 02/06/2026 | $12.88 | $12.93 (0.39%) | $13.08 | $12.78 | 15.32 K | $146.80 M |
| 02/05/2026 | $13.03 | $12.70 (-2.53%) | $13.03 | $12.52 | 37.32 K | $144.19 M |
| 02/04/2026 | $13.13 | $13.13 (0%) | $13.46 | $12.82 | 36.14 K | $149.07 M |
| 02/03/2026 | $13.51 | $13.17 (-2.52%) | $13.59 | $12.75 | 35.81 K | $149.52 M |
| 02/02/2026 | $13.01 | $13.38 (2.84%) | $13.89 | $13.01 | 44.80 K | $151.91 M |
| 01/30/2026 | $12.74 | $12.99 (1.96%) | $13.17 | $12.36 | 31.70 K | $147.48 M |
| 01/29/2026 | $12.72 | $12.84 (0.94%) | $13.09 | $12.50 | 32.83 K | $145.78 M |
| 01/28/2026 | $13.47 | $12.83 (-4.75%) | $13.60 | $12.75 | 29.40 K | $145.66 M |
| 01/27/2026 | $13.59 | $13.47 (-0.88%) | $13.74 | $13.40 | 22.04 K | $152.93 M |
| 01/26/2026 | $13.68 | $13.72 (0.29%) | $13.80 | $13.51 | 23.20 K | $155.77 M |
| 01/23/2026 | $14.52 | $13.77 (-5.17%) | $14.52 | $13.66 | 21.61 K | $156.34 M |
| 01/22/2026 | $13.63 | $14.56 (6.82%) | $14.61 | $13.22 | 47.00 K | $165.30 M |
| 01/21/2026 | $13.40 | $13.60 (1.49%) | $13.72 | $13.15 | 28.74 K | $154.41 M |
| 01/20/2026 | $13.39 | $13.29 (-0.75%) | $13.49 | $13.25 | 35.10 K | $150.89 M |
| 01/16/2026 | $14.00 | $13.74 (-1.86%) | $14.25 | $13.66 | 21.10 K | $155.99 M |
| 01/15/2026 | $13.85 | $13.94 (0.65%) | $14.25 | $13.85 | 33.80 K | $158.27 M |
| 01/14/2026 | $13.63 | $13.72 (0.66%) | $13.98 | $13.31 | 39.90 K | $155.77 M |
| 01/13/2026 | $13.79 | $13.62 (-1.23%) | $14.06 | $13.53 | 21.74 K | $154.63 M |
| 01/12/2026 | $13.70 | $13.65 (-0.36%) | $13.90 | $13.20 | 43.60 K | $154.97 M |
| 01/09/2026 | $13.88 | $13.73 (-1.08%) | $14.06 | $13.69 | 17.01 K | $155.88 M |
| 01/08/2026 | $13.71 | $13.82 (0.8%) | $14.11 | $13.71 | 28.54 K | $156.90 M |
| 01/07/2026 | $14.03 | $13.77 (-1.85%) | $14.22 | $13.61 | 62.86 K | $156.34 M |
| 01/06/2026 | $14.04 | $14.05 (0.07%) | $14.23 | $13.67 | 40.54 K | $159.51 M |
| 01/05/2026 | $14.30 | $14.04 (-1.82%) | $14.59 | $13.99 | 31.20 K | $159.40 M |
| 01/02/2026 | $14.74 | $14.22 (-3.53%) | $14.83 | $14.22 | 18.94 K | $161.44 M |
| 12/31/2025 | $14.48 | $14.68 (1.38%) | $14.70 | $14.36 | 27.30 K | $166.67 M |
| 12/30/2025 | $15.01 | $14.69 (-2.13%) | $15.36 | $14.69 | 45.02 K | $166.78 M |
| 12/29/2025 | $15.14 | $14.90 (-1.59%) | $15.25 | $14.60 | 43.30 K | $169.16 M |
| 12/26/2025 | $15.11 | $15.21 (0.66%) | $15.35 | $14.91 | 24.70 K | $172.68 M |
| 12/24/2025 | $15.43 | $15.19 (-1.56%) | $15.43 | $14.78 | 43.90 K | $172.46 M |
| 12/23/2025 | $15.18 | $15.52 (2.24%) | $15.53 | $15.05 | 32.70 K | $176.20 M |
| 12/22/2025 | $15.79 | $15.23 (-3.55%) | $16.03 | $15.02 | 49.40 K | $172.91 M |
| 12/19/2025 | $15.90 | $15.79 (-0.69%) | $16.19 | $15.70 | 40.33 K | $179.27 M |
| 12/18/2025 | $16.32 | $15.89 (-2.63%) | $16.35 | $15.81 | 21.70 K | $180.40 M |
| 12/17/2025 | $16.59 | $16.20 (-2.35%) | $16.59 | $16.07 | 21.80 K | $183.92 M |
| 12/16/2025 | $16.25 | $16.58 (2.03%) | $17.47 | $15.83 | 35.30 K | $188.24 M |
| 12/15/2025 | $17.70 | $16.43 (-7.18%) | $17.70 | $16.21 | 38.73 K | $186.54 M |
| 12/12/2025 | $17.92 | $17.67 (-1.4%) | $18.03 | $17.50 | 75.50 K | $200.61 M |
| 12/11/2025 | $18.13 | $17.99 (-0.77%) | $18.13 | $17.40 | 47.91 K | $204.25 M |
| 12/10/2025 | $17.56 | $18.20 (3.64%) | $18.23 | $17.22 | 116.51 K | $206.63 M |
| 12/09/2025 | $17.06 | $17.66 (3.52%) | $17.88 | $17.01 | 94.90 K | $200.50 M |
| 12/08/2025 | $15.94 | $16.96 (6.4%) | $17.05 | $15.73 | 115.53 K | $192.55 M |
| 12/05/2025 | $14.33 | $15.82 (10.4%) | $15.89 | $14.33 | 108.81 K | $179.61 M |
| 12/04/2025 | $14.09 | $14.28 (1.35%) | $14.28 | $13.91 | 50.20 K | $162.13 M |
| 12/03/2025 | $13.80 | $14.17 (2.68%) | $14.36 | $13.70 | 66.40 K | $160.88 M |
| 12/02/2025 | $13.43 | $13.65 (1.64%) | $13.79 | $13.19 | 42.84 K | $154.97 M |
| 12/01/2025 | $13.38 | $13.40 (0.15%) | $13.49 | $13.03 | 35.23 K | $152.13 M |
| 11/28/2025 | $13.68 | $13.51 (-1.24%) | $13.79 | $13.39 | 15.20 K | $153.38 M |
| 11/26/2025 | $13.23 | $13.68 (3.4%) | $13.79 | $12.85 | 40.24 K | $155.31 M |
| 11/25/2025 | $12.48 | $13.17 (5.53%) | $13.21 | $12.47 | 52.00 K | $149.52 M |
| 11/24/2025 | $12.17 | $12.33 (1.31%) | $12.34 | $12.08 | 15.40 K | $139.99 M |
| 11/21/2025 | $11.91 | $12.07 (1.34%) | $12.46 | $11.65 | 42.70 K | $137.03 M |
| 11/20/2025 | $12.21 | $11.90 (-2.54%) | $12.39 | $11.76 | 68.30 K | $135.10 M |
| 11/19/2025 | $12.59 | $11.90 (-5.48%) | $12.59 | $11.64 | 87.90 K | $135.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
