5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-24.56%
3 MONTH PERFORMANCE
-9.13%
6 MONTH PERFORMANCE
-40.30%
YEAR-TO-DATE PERFORMANCE
-6.47%
1 YEAR PERFORMANCE
-53.72%
CPI Card Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $13.88 | $13.73 (-1.08%) | $14.06 | $13.69 | 16.79 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 |
| 11/18/2025 | $12.30 | $12.50 (1.63%) | $12.77 | $12.08 | 73.64 K | $141.92 M |
| 11/17/2025 | $12.92 | $12.25 (-5.19%) | $12.92 | $12.07 | 92.81 K | $139.08 M |
| 11/14/2025 | $13.18 | $13.05 (-0.99%) | $13.59 | $13.00 | 45.40 K | $148.16 M |
| 11/13/2025 | $13.97 | $13.28 (-4.94%) | $14.05 | $13.26 | 30.14 K | $150.77 M |
| 11/12/2025 | $13.94 | $14.03 (0.65%) | $14.22 | $13.88 | 30.63 K | $159.29 M |
| 11/11/2025 | $13.87 | $13.96 (0.65%) | $14.19 | $13.75 | 25.10 K | $158.49 M |
| 11/10/2025 | $14.56 | $13.96 (-4.12%) | $14.94 | $13.90 | 74.45 K | $158.49 M |
| 11/07/2025 | $14.10 | $13.80 (-2.13%) | $14.56 | $13.51 | 71.00 K | $156.68 M |
| 11/06/2025 | $14.28 | $14.22 (-0.42%) | $14.40 | $13.97 | 79.41 K | $161.44 M |
| 11/05/2025 | $13.89 | $14.21 (2.3%) | $14.52 | $13.83 | 55.19 K | $161.22 M |
| 11/04/2025 | $14.75 | $13.89 (-5.83%) | $15.42 | $13.00 | 413.76 K | $157.70 M |
| 11/03/2025 | $15.56 | $17.53 (12.66%) | $17.87 | $15.31 | 80.91 K | $199.02 M |
| 10/31/2025 | $15.73 | $15.64 (-0.57%) | $16.30 | $15.41 | 52.40 K | $177.57 M |
| 10/30/2025 | $16.05 | $15.80 (-1.56%) | $16.23 | $15.66 | 41.63 K | $178.51 M |
| 10/29/2025 | $16.65 | $16.18 (-2.82%) | $17.23 | $16.11 | 82.65 K | $182.80 M |
| 10/28/2025 | $16.89 | $16.82 (-0.41%) | $17.23 | $16.46 | 49.03 K | $190.03 M |
| 10/27/2025 | $17.41 | $16.89 (-2.99%) | $17.45 | $16.86 | 74.83 K | $190.82 M |
| 10/24/2025 | $17.57 | $17.34 (-1.31%) | $18.31 | $17.17 | 32.24 K | $195.90 M |
| 10/23/2025 | $16.35 | $17.22 (5.32%) | $17.63 | $16.13 | 98.50 K | $194.55 M |
| 10/22/2025 | $16.05 | $16.25 (1.25%) | $16.30 | $15.82 | 40.14 K | $183.59 M |
| 10/21/2025 | $15.72 | $16.07 (2.23%) | $16.23 | $15.55 | 57.06 K | $181.56 M |
| 10/20/2025 | $15.10 | $15.66 (3.71%) | $15.85 | $15.10 | 62.92 K | $176.92 M |
| 10/17/2025 | $15.14 | $15.09 (-0.33%) | $15.34 | $15.00 | 30.02 K | $170.48 M |
| 10/16/2025 | $15.53 | $15.28 (-1.61%) | $15.53 | $15.09 | 38.41 K | $172.63 M |
| 10/15/2025 | $15.64 | $15.40 (-1.53%) | $15.73 | $15.13 | 19.53 K | $173.99 M |
| 10/14/2025 | $15.00 | $15.47 (3.13%) | $15.56 | $15.00 | 35.30 K | $174.78 M |
| 10/13/2025 | $15.49 | $15.25 (-1.55%) | $15.49 | $15.11 | 36.40 K | $172.29 M |
| 10/10/2025 | $16.28 | $15.11 (-7.19%) | $16.63 | $15.06 | 54.03 K | $170.71 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.
