5 DAY PERFORMANCE
-0.06%
1 MONTH PERFORMANCE
-0.47%
3 MONTH PERFORMANCE
+41.19%
6 MONTH PERFORMANCE
+16.14%
YEAR-TO-DATE PERFORMANCE
+6.66%
1 YEAR PERFORMANCE
+62.82%
CPI Card Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $30.91 | $31.80 (2.88%) | $32.62 | $30.86 | 42,058 | $353.21 M |
| 12/31/2024 | $31.38 | $29.89 (-4.75%) | $32.32 | $28.11 | 132,400 | $331.99 M |
| 12/30/2024 | $31.75 | $31.17 (-1.83%) | $33.10 | $30.71 | 35,228 | $346.21 M |
| 12/27/2024 | $32.25 | $31.90 (-1.09%) | $32.25 | $31.34 | 17,200 | $354.32 M |
| 12/26/2024 | $32.71 | $32.98 (0.83%) | $32.98 | $32.49 | 7,928 | $366.31 M |
| 12/24/2024 | $33.07 | $32.99 (-0.24%) | $33.07 | $32.70 | 3,502 | $366.42 M |
| 12/23/2024 | $32.49 | $32.89 (1.23%) | $33.29 | $32.08 | 14,700 | $365.31 M |
| 12/20/2024 | $31.30 | $32.76 (4.66%) | $32.79 | $31.30 | 75,100 | $363.87 M |
| 12/19/2024 | $32.97 | $31.67 (-3.94%) | $33.34 | $31.08 | 24,600 | $351.76 M |
| 12/18/2024 | $34.16 | $32.57 (-4.65%) | $35.19 | $32.28 | 71,804 | $361.76 M |
| 12/17/2024 | $34.13 | $34.17 (0.12%) | $34.44 | $33.19 | 40,700 | $379.53 M |
| 12/16/2024 | $34.34 | $34.00 (-0.99%) | $34.90 | $33.55 | 47,000 | $377.64 M |
| 12/13/2024 | $33.59 | $34.30 (2.11%) | $34.50 | $33.41 | 37,829 | $380.97 M |
| 12/12/2024 | $34.11 | $33.70 (-1.2%) | $34.39 | $33.62 | 23,638 | $374.31 M |
| 12/11/2024 | $33.53 | $34.01 (1.43%) | $34.45 | $32.92 | 41,400 | $377.75 M |
| 12/10/2024 | $32.40 | $33.40 (3.09%) | $33.74 | $32.31 | 39,700 | $370.98 M |
| 12/09/2024 | $33.17 | $32.85 (-0.96%) | $33.24 | $32.37 | 29,134 | $364.87 M |
| 12/06/2024 | $32.99 | $33.11 (0.36%) | $33.18 | $31.92 | 29,800 | $367.76 M |
| 12/05/2024 | $33.04 | $32.74 (-0.91%) | $33.17 | $32.36 | 36,600 | $363.65 M |
| 12/04/2024 | $34.01 | $33.10 (-2.68%) | $34.01 | $32.80 | 27,621 | $367.65 M |
| 12/03/2024 | $31.97 | $33.73 (5.51%) | $33.87 | $31.97 | 46,200 | $374.64 M |
| 12/02/2024 | $33.31 | $32.03 (-3.84%) | $33.69 | $31.77 | 84,831 | $355.76 M |
| 11/29/2024 | $30.92 | $33.01 (6.76%) | $33.65 | $30.73 | 41,000 | $366.65 M |
| 11/27/2024 | $30.16 | $30.57 (1.36%) | $30.65 | $29.72 | 23,100 | $339.54 M |
| 11/26/2024 | $29.86 | $30.11 (0.84%) | $30.12 | $29.36 | 46,134 | $334.44 M |
| 11/25/2024 | $30.17 | $30.24 (0.23%) | $30.83 | $29.11 | 66,500 | $335.88 M |
| 11/22/2024 | $28.99 | $29.75 (2.62%) | $29.91 | $28.61 | 118,700 | $330.44 M |
| 11/21/2024 | $28.00 | $28.57 (2.04%) | $29.00 | $27.76 | 34,939 | $317.33 M |
| 11/20/2024 | $26.69 | $27.75 (3.97%) | $27.75 | $26.46 | 29,600 | $308.22 M |
| 11/19/2024 | $26.53 | $26.52 (-0.04%) | $27.00 | $26.03 | 37,647 | $294.56 M |
| 11/18/2024 | $27.17 | $26.74 (-1.58%) | $27.20 | $26.34 | 25,233 | $297.00 M |
| 11/15/2024 | $27.21 | $26.88 (-1.21%) | $27.21 | $26.53 | 10,518 | $298.56 M |
| 11/14/2024 | $27.17 | $26.98 (-0.7%) | $27.37 | $26.54 | 22,214 | $299.67 M |
| 11/13/2024 | $27.68 | $27.30 (-1.37%) | $28.06 | $27.01 | 36,843 | $303.22 M |
| 11/12/2024 | $27.49 | $27.47 (-0.07%) | $28.30 | $26.01 | 68,236 | $305.11 M |
| 11/11/2024 | $28.11 | $27.50 (-2.17%) | $28.20 | $27.22 | 64,300 | $305.45 M |
| 11/08/2024 | $27.65 | $27.91 (0.94%) | $27.92 | $27.11 | 29,000 | $310.00 M |
| 11/07/2024 | $27.16 | $27.36 (0.74%) | $27.93 | $27.16 | 40,039 | $303.89 M |
| 11/06/2024 | $25.69 | $26.79 (4.28%) | $26.98 | $24.85 | 91,901 | $297.56 M |
| 11/05/2024 | $23.25 | $24.14 (3.83%) | $25.53 | $23.24 | 70,849 | $268.13 M |
| 11/04/2024 | $22.09 | $22.54 (2.04%) | $22.68 | $21.96 | 28,700 | $250.35 M |
| 11/01/2024 | $21.58 | $21.83 (1.16%) | $21.87 | $21.53 | 20,010 | $242.47 M |
| 10/31/2024 | $22.41 | $21.50 (-4.06%) | $22.43 | $21.50 | 24,300 | $237.57 M |
| 10/30/2024 | $22.54 | $22.84 (1.33%) | $23.06 | $22.51 | 7,864 | $252.38 M |
| 10/29/2024 | $23.55 | $22.64 (-3.86%) | $23.55 | $22.58 | 19,918 | $250.17 M |
| 10/28/2024 | $23.42 | $23.80 (1.62%) | $23.90 | $23.42 | 27,000 | $262.99 M |
| 10/25/2024 | $23.55 | $23.23 (-1.36%) | $23.55 | $23.16 | 11,700 | $256.69 M |
| 10/24/2024 | $22.06 | $23.11 (4.76%) | $23.50 | $22.06 | 31,933 | $255.36 M |
| 10/23/2024 | $23.15 | $22.56 (-2.55%) | $23.33 | $21.97 | 22,741 | $249.29 M |
| 10/22/2024 | $23.23 | $23.66 (1.85%) | $23.79 | $22.89 | 24,800 | $261.44 M |
| 10/21/2024 | $23.66 | $23.40 (-1.1%) | $23.73 | $23.20 | 18,405 | $258.57 M |
| 10/18/2024 | $23.86 | $23.73 (-0.54%) | $24.11 | $23.54 | 14,400 | $262.22 M |
| 10/17/2024 | $23.67 | $23.68 (0.04%) | $24.35 | $23.01 | 21,900 | $261.66 M |
| 10/16/2024 | $23.79 | $24.09 (1.26%) | $24.25 | $23.52 | 37,023 | $266.19 M |
| 10/15/2024 | $23.75 | $23.81 (0.25%) | $24.02 | $23.75 | 16,100 | $263.10 M |
| 10/14/2024 | $24.05 | $23.78 (-1.12%) | $24.24 | $23.44 | 10,600 | $262.77 M |
| 10/11/2024 | $23.95 | $23.89 (-0.25%) | $24.25 | $23.86 | 14,108 | $263.98 M |
| 10/10/2024 | $23.68 | $23.93 (1.06%) | $24.12 | $23.24 | 25,500 | $264.43 M |
| 10/09/2024 | $24.00 | $23.91 (-0.38%) | $24.04 | $23.65 | 11,535 | $264.20 M |
| 10/08/2024 | $24.19 | $24.08 (-0.45%) | $24.20 | $23.91 | 24,900 | $266.08 M |
| 10/07/2024 | $23.88 | $23.91 (0.13%) | $24.31 | $23.65 | 21,835 | $264.20 M |
| 10/04/2024 | $23.36 | $23.62 (1.11%) | $23.81 | $23.19 | 32,800 | $261.00 M |
| 10/03/2024 | $22.21 | $22.89 (3.06%) | $23.20 | $22.20 | 29,100 | $252.93 M |
| 10/02/2024 | $22.52 | $22.58 (0.27%) | $23.34 | $22.30 | 60,933 | $249.51 M |