5 DAY PERFORMANCE
+0.34%
1 MONTH PERFORMANCE
-9.89%
3 MONTH PERFORMANCE
-8.76%
6 MONTH PERFORMANCE
+20.25%
YEAR-TO-DATE PERFORMANCE
-12.18%
1 YEAR PERFORMANCE
+49.40%
CPI Card Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $26.38 | $26.30 (-0.3%) | $26.30 | $25.98 | 11,357 | $290.63 M |
| 04/30/2025 | $25.54 | $26.14 (2.35%) | $26.38 | $25.37 | 16,337 | $292.42 M |
| 04/29/2025 | $26.30 | $26.39 (0.34%) | $26.70 | $25.89 | 18,005 | $295.22 M |
| 04/28/2025 | $26.16 | $26.48 (1.22%) | $26.84 | $25.81 | 16,923 | $296.23 M |
| 04/25/2025 | $25.92 | $26.16 (0.93%) | $26.41 | $25.76 | 13,600 | $292.65 M |
| 04/24/2025 | $26.29 | $26.03 (-0.99%) | $26.71 | $25.74 | 46,412 | $291.19 M |
| 04/23/2025 | $26.92 | $26.30 (-2.3%) | $27.71 | $26.27 | 21,540 | $294.21 M |
| 04/22/2025 | $25.92 | $26.10 (0.69%) | $26.87 | $25.37 | 50,600 | $291.98 M |
| 04/21/2025 | $24.74 | $25.62 (3.56%) | $25.75 | $24.17 | 71,727 | $286.61 M |
| 04/17/2025 | $24.94 | $25.24 (1.2%) | $25.90 | $24.94 | 16,408 | $282.35 M |
| 04/16/2025 | $25.30 | $24.92 (-1.5%) | $25.68 | $24.16 | 32,403 | $278.77 M |
| 04/15/2025 | $24.65 | $25.48 (3.37%) | $25.64 | $24.45 | 52,900 | $285.04 M |
| 04/14/2025 | $24.63 | $24.71 (0.32%) | $25.29 | $23.91 | 47,900 | $276.43 M |
| 04/11/2025 | $23.67 | $23.96 (1.23%) | $24.93 | $23.67 | 13,315 | $268.04 M |
| 04/10/2025 | $24.63 | $23.53 (-4.47%) | $25.01 | $22.87 | 30,300 | $263.23 M |
| 04/09/2025 | $22.74 | $25.45 (11.92%) | $26.91 | $22.26 | 35,600 | $284.70 M |
| 04/08/2025 | $25.36 | $23.20 (-8.52%) | $25.67 | $22.45 | 33,231 | $259.53 M |
| 04/07/2025 | $22.65 | $24.10 (6.4%) | $25.16 | $21.42 | 47,100 | $269.60 M |
| 04/04/2025 | $25.82 | $24.11 (-6.62%) | $25.82 | $23.09 | 48,200 | $269.71 M |
| 04/03/2025 | $27.70 | $26.53 (-4.22%) | $28.00 | $26.35 | 53,139 | $296.79 M |
| 04/02/2025 | $28.87 | $29.12 (0.87%) | $29.89 | $28.55 | 18,100 | $325.76 M |
| 04/01/2025 | $29.11 | $29.13 (0.07%) | $29.85 | $28.18 | 38,200 | $325.87 M |
| 03/31/2025 | $28.65 | $29.17 (1.82%) | $29.37 | $28.10 | 46,500 | $326.32 M |
| 03/28/2025 | $30.39 | $28.80 (-5.23%) | $30.44 | $28.77 | 25,534 | $322.18 M |
| 03/27/2025 | $29.43 | $30.34 (3.09%) | $30.60 | $29.35 | 23,906 | $339.41 M |
| 03/26/2025 | $30.06 | $29.69 (-1.23%) | $30.44 | $29.65 | 26,700 | $332.14 M |
| 03/25/2025 | $30.49 | $30.10 (-1.28%) | $30.49 | $29.87 | 31,800 | $336.72 M |
| 03/24/2025 | $29.90 | $30.23 (1.1%) | $30.44 | $29.71 | 47,100 | $338.18 M |
| 03/21/2025 | $28.69 | $29.40 (2.47%) | $29.44 | $28.25 | 52,896 | $328.89 M |
| 03/20/2025 | $28.99 | $28.97 (-0.07%) | $29.69 | $28.61 | 27,800 | $324.08 M |
| 03/19/2025 | $28.41 | $29.28 (3.06%) | $29.42 | $28.41 | 25,900 | $327.55 M |
| 03/18/2025 | $28.70 | $28.47 (-0.8%) | $29.33 | $27.90 | 38,726 | $318.49 M |
| 03/17/2025 | $28.66 | $28.82 (0.56%) | $29.83 | $28.62 | 29,622 | $322.40 M |
| 03/14/2025 | $28.24 | $28.62 (1.35%) | $28.75 | $27.57 | 24,400 | $320.17 M |
| 03/13/2025 | $27.84 | $27.89 (0.18%) | $28.79 | $27.61 | 29,100 | $312.00 M |
| 03/12/2025 | $28.87 | $28.03 (-2.91%) | $29.01 | $27.60 | 29,600 | $313.57 M |
| 03/11/2025 | $28.20 | $28.53 (1.17%) | $29.23 | $27.15 | 48,426 | $319.16 M |
| 03/10/2025 | $28.46 | $28.24 (-0.77%) | $31.85 | $27.48 | 81,600 | $315.92 M |
| 03/07/2025 | $28.42 | $28.19 (-0.81%) | $28.50 | $27.49 | 32,518 | $315.36 M |
| 03/06/2025 | $29.61 | $28.32 (-4.36%) | $30.11 | $27.63 | 40,400 | $316.81 M |
| 03/05/2025 | $29.70 | $29.03 (-2.26%) | $30.11 | $28.76 | 38,800 | $324.75 M |
| 03/04/2025 | $32.23 | $29.75 (-7.69%) | $33.60 | $28.48 | 54,011 | $332.81 M |
| 03/03/2025 | $33.68 | $31.88 (-5.34%) | $34.25 | $31.86 | 47,608 | $356.64 M |
| 02/28/2025 | $32.75 | $33.46 (2.17%) | $33.69 | $32.60 | 23,900 | $374.31 M |
| 02/27/2025 | $33.19 | $32.75 (-1.33%) | $33.19 | $32.05 | 26,500 | $363.76 M |
| 02/26/2025 | $31.76 | $33.43 (5.26%) | $33.61 | $31.72 | 30,800 | $371.31 M |
| 02/25/2025 | $31.00 | $31.75 (2.42%) | $32.00 | $30.81 | 36,300 | $352.65 M |
| 02/24/2025 | $30.61 | $31.00 (1.27%) | $31.45 | $29.67 | 49,300 | $344.32 M |
| 02/21/2025 | $31.96 | $30.42 (-4.82%) | $32.53 | $30.41 | 29,617 | $337.88 M |
| 02/20/2025 | $30.32 | $31.34 (3.36%) | $31.48 | $29.57 | 29,400 | $348.10 M |
| 02/19/2025 | $29.12 | $30.33 (4.16%) | $30.33 | $29.12 | 23,645 | $336.88 M |
| 02/18/2025 | $29.13 | $29.71 (1.99%) | $29.81 | $29.06 | 21,300 | $329.99 M |
| 02/14/2025 | $29.40 | $29.08 (-1.09%) | $29.79 | $28.98 | 10,305 | $323.00 M |
| 02/13/2025 | $28.77 | $29.18 (1.43%) | $29.33 | $28.70 | 18,016 | $324.11 M |
| 02/12/2025 | $28.21 | $28.62 (1.45%) | $29.63 | $27.97 | 23,016 | $317.89 M |
| 02/11/2025 | $28.81 | $28.88 (0.24%) | $29.89 | $28.81 | 22,600 | $320.77 M |
| 02/10/2025 | $28.83 | $28.99 (0.55%) | $29.22 | $28.33 | 19,537 | $322.00 M |
| 02/07/2025 | $29.05 | $28.36 (-2.38%) | $29.25 | $28.33 | 11,000 | $315.00 M |
| 02/06/2025 | $28.98 | $28.89 (-0.31%) | $29.37 | $28.81 | 14,021 | $320.88 M |
| 02/05/2025 | $28.75 | $28.67 (-0.28%) | $29.45 | $28.33 | 31,111 | $318.44 M |
| 02/04/2025 | $28.32 | $28.84 (1.84%) | $29.13 | $27.59 | 18,544 | $320.33 M |
| 02/03/2025 | $27.75 | $28.33 (2.09%) | $28.58 | $27.52 | 33,000 | $314.66 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.
