5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
+7.02%
3 MONTH PERFORMANCE
+27.45%
6 MONTH PERFORMANCE
+48.11%
YEAR-TO-DATE PERFORMANCE
+78.68%
1 YEAR PERFORMANCE
+66.01%
CPI Card Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $25.70 | $26.23 (2.06%) | $26.50 | $25.64 | 66.40 K | $300.91 M |
| 10/28/2026 | $25.36 | $25.68 (1.26%) | $25.90 | $25.17 | 127.50 K | $294.60 M |
| 10/27/2026 | $26.46 | $25.43 (-3.89%) | $26.46 | $25.32 | 130.20 K | $291.74 M |
| 10/26/2026 | $26.79 | $26.26 (-1.98%) | $26.86 | $26.09 | 169.50 K | $301.26 M |
| 10/23/2026 | $27.13 | $26.89 (-0.88%) | $27.35 | $26.54 | 124.82 K | $308.48 M |
| 10/22/2026 | $27.55 | $27.38 (-0.62%) | $27.78 | $27.20 | 108.30 K | $314.11 M |
| 10/21/2026 | $27.04 | $27.55 (1.89%) | $27.93 | $27.04 | 164.40 K | $316.06 M |
| 10/20/2026 | $25.89 | $27.04 (4.44%) | $27.32 | $25.80 | 297.80 K | $310.21 M |
| 10/19/2026 | $24.82 | $25.89 (4.31%) | $26.15 | $24.70 | 187.50 K | $297.01 M |
| 10/16/2026 | $25.36 | $24.82 (-2.13%) | $25.81 | $24.80 | 126.62 K | $284.74 M |
| 10/15/2026 | $25.36 | $25.70 (1.34%) | $25.96 | $25.30 | 95.53 K | $294.83 M |
| 10/14/2026 | $25.41 | $25.31 (-0.39%) | $25.86 | $25.23 | 153.80 K | $290.36 M |
| 10/13/2026 | $25.42 | $25.71 (1.14%) | $26.04 | $25.30 | 203.00 K | $294.95 M |
| 10/12/2026 | $26.23 | $25.50 (-2.78%) | $26.23 | $25.11 | 176.40 K | $292.54 M |
| 10/09/2026 | $25.01 | $25.54 (2.12%) | $25.54 | $25.01 | 105.34 K | $293.00 M |
| 10/08/2026 | $25.13 | $25.00 (-0.52%) | $25.21 | $24.82 | 109.30 K | $286.80 M |
| 10/07/2026 | $24.69 | $25.28 (2.39%) | $25.32 | $24.60 | 132.34 K | $290.01 M |
| 10/06/2026 | $24.88 | $24.86 (-0.08%) | $24.90 | $24.65 | 95.40 K | $285.20 M |
| 10/05/2026 | $24.78 | $24.69 (-0.36%) | $24.94 | $24.01 | 115.02 K | $283.25 M |
| 10/02/2026 | $24.91 | $24.86 (-0.2%) | $25.11 | $24.68 | 129.33 K | $285.20 M |
| 10/01/2026 | $24.51 | $24.64 (0.53%) | $24.96 | $24.15 | 110.03 K | $282.67 M |
| 09/30/2026 | $24.78 | $24.51 (-1.09%) | $24.78 | $24.26 | 107.53 K | $281.18 M |
| 09/29/2026 | $24.98 | $24.77 (-0.84%) | $25.24 | $24.41 | 121.03 K | $284.16 M |
| 09/28/2026 | $24.53 | $24.79 (1.06%) | $24.96 | $24.48 | 160.00 K | $284.39 M |
| 09/25/2026 | $24.38 | $24.75 (1.52%) | $24.85 | $24.27 | 135.00 K | $283.93 M |
| 09/24/2026 | $24.30 | $24.30 (0%) | $24.38 | $24.00 | 148.40 K | $278.77 M |
| 09/23/2026 | $24.95 | $24.39 (-2.24%) | $25.10 | $24.24 | 174.42 K | $279.80 M |
| 09/22/2026 | $24.75 | $24.95 (0.81%) | $25.00 | $24.34 | 226.92 K | $286.23 M |
| 09/21/2026 | $24.21 | $24.65 (1.82%) | $24.66 | $23.80 | 189.40 K | $282.79 M |
| 09/18/2026 | $24.24 | $24.14 (-0.41%) | $24.78 | $23.79 | 258.05 K | $276.94 M |
| 09/17/2026 | $24.00 | $24.18 (0.75%) | $24.29 | $23.57 | 535.65 K | $277.40 M |
| 09/16/2026 | $24.45 | $23.76 (-2.82%) | $24.48 | $23.47 | 184.48 K | $272.58 M |
| 09/15/2026 | $25.12 | $24.29 (-3.3%) | $25.29 | $24.03 | 276.49 K | $278.66 M |
| 09/14/2026 | $22.66 | $24.26 (7.06%) | $24.47 | $22.04 | 617.15 K | $278.31 M |
| 09/11/2026 | $22.12 | $22.50 (1.72%) | $22.98 | $21.90 | 1.55 M | $258.12 M |
| 09/10/2026 | $28.08 | $26.94 (-4.06%) | $28.08 | $26.80 | 174.10 K | $309.06 M |
| 09/09/2026 | $28.70 | $28.25 (-1.57%) | $28.84 | $28.07 | 64.60 K | $324.09 M |
| 09/08/2026 | $28.00 | $29.07 (3.82%) | $29.57 | $27.59 | 152.10 K | $333.49 M |
| 09/04/2026 | $28.52 | $28.24 (-0.98%) | $28.52 | $27.56 | 68.40 K | $323.97 M |
| 09/03/2026 | $29.20 | $28.65 (-1.88%) | $29.23 | $28.05 | 74.30 K | $328.68 M |
| 09/02/2026 | $28.47 | $29.00 (1.86%) | $29.10 | $28.05 | 84.82 K | $332.69 M |
| 09/01/2026 | $28.90 | $28.34 (-1.94%) | $29.29 | $28.02 | 74.92 K | $325.12 M |
| 08/31/2026 | $29.49 | $28.97 (-1.76%) | $29.49 | $28.60 | 130.91 K | $332.35 M |
| 08/28/2026 | $28.95 | $28.83 (-0.41%) | $29.43 | $28.60 | 67.70 K | $330.74 M |
| 08/27/2026 | $28.42 | $28.95 (1.86%) | $29.29 | $28.33 | 95.00 K | $332.12 M |
| 08/26/2026 | $28.26 | $28.41 (0.53%) | $28.56 | $27.75 | 71.20 K | $325.92 M |
| 08/25/2026 | $28.54 | $28.95 (1.44%) | $29.00 | $28.38 | 59.83 K | $332.12 M |
| 08/24/2026 | $28.04 | $28.49 (1.6%) | $29.31 | $27.99 | 99.82 K | $326.84 M |
| 08/21/2026 | $28.14 | $28.04 (-0.36%) | $28.31 | $27.28 | 121.41 K | $321.68 M |
| 08/20/2026 | $27.59 | $27.51 (-0.29%) | $28.06 | $27.00 | 75.30 K | $315.60 M |
| 08/19/2026 | $28.13 | $27.77 (-1.28%) | $28.47 | $27.12 | 118.00 K | $318.58 M |
| 08/18/2026 | $28.48 | $27.77 (-2.49%) | $28.65 | $27.63 | 72.51 K | $318.58 M |
| 08/17/2026 | $28.50 | $28.70 (0.7%) | $29.25 | $28.13 | 102.33 K | $329.25 M |
| 08/14/2026 | $29.07 | $28.50 (-1.96%) | $29.08 | $27.98 | 82.63 K | $326.95 M |
| 08/13/2026 | $29.57 | $29.00 (-1.93%) | $30.00 | $28.28 | 188.84 K | $332.69 M |
| 08/12/2026 | $30.84 | $29.57 (-4.12%) | $30.93 | $29.32 | 95.52 K | $339.23 M |
| 08/11/2026 | $28.56 | $30.50 (6.79%) | $31.25 | $28.43 | 211.89 K | $349.90 M |
| 08/10/2026 | $28.36 | $28.59 (0.81%) | $31.00 | $27.99 | 380.20 K | $327.99 M |
| 08/07/2026 | $25.00 | $27.72 (10.88%) | $28.00 | $24.66 | 218.47 K | $318.01 M |
| 08/06/2026 | $24.00 | $24.45 (1.87%) | $24.69 | $21.25 | 190.77 K | $280.49 M |
| 08/05/2026 | $22.84 | $22.73 (-0.48%) | $23.43 | $22.07 | 47.60 K | $260.76 M |
| 08/04/2026 | $22.05 | $22.92 (3.95%) | $23.32 | $22.05 | 42.15 K | $262.94 M |
| 08/03/2026 | $21.27 | $21.96 (3.24%) | $22.00 | $21.21 | 40.85 K | $251.93 M |
| 07/31/2026 | $20.55 | $21.07 (2.53%) | $21.07 | $20.31 | 20.40 K | $241.41 M |
| 07/30/2026 | $20.93 | $20.58 (-1.67%) | $20.99 | $20.37 | 24.30 K | $235.80 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.
