5 DAY PERFORMANCE
+5.86%
1 MONTH PERFORMANCE
+15.61%
3 MONTH PERFORMANCE
+4.15%
6 MONTH PERFORMANCE
-21.65%
YEAR-TO-DATE PERFORMANCE
-15.99%
1 YEAR PERFORMANCE
-5.32%
CPI Card Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $24.45 | $25.11 (2.7%) | $25.37 | $24.45 | 16.71 K | $282.38 M |
| 07/02/2025 | $23.99 | $24.43 (1.83%) | $24.46 | $23.90 | 60.84 K | $274.74 M |
| 07/01/2025 | $23.51 | $23.97 (1.96%) | $24.42 | $23.51 | 44.90 K | $269.56 M |
| 06/30/2025 | $23.33 | $23.72 (1.67%) | $23.82 | $23.33 | 49.81 K | $266.75 M |
| 06/27/2025 | $23.72 | $23.32 (-1.69%) | $24.04 | $23.22 | 154.43 K | $262.25 M |
| 06/26/2025 | $22.92 | $23.72 (3.49%) | $23.86 | $22.92 | 32.84 K | $266.75 M |
| 06/25/2025 | $23.31 | $22.92 (-1.67%) | $23.31 | $22.88 | 19.81 K | $257.75 M |
| 06/24/2025 | $23.36 | $23.34 (-0.09%) | $23.51 | $23.21 | 17.80 K | $262.48 M |
| 06/23/2025 | $23.11 | $23.06 (-0.22%) | $23.27 | $22.57 | 35.41 K | $259.33 M |
| 06/20/2025 | $23.19 | $22.95 (-1.03%) | $23.31 | $22.75 | 55.92 K | $258.09 M |
| 06/18/2025 | $22.99 | $22.90 (-0.39%) | $23.11 | $22.61 | 39.80 K | $257.53 M |
| 06/17/2025 | $22.76 | $22.83 (0.31%) | $23.20 | $22.66 | 75.74 K | $256.74 M |
| 06/16/2025 | $22.61 | $23.03 (1.86%) | $23.08 | $22.61 | 131.70 K | $258.99 M |
| 06/13/2025 | $22.51 | $22.33 (-0.8%) | $22.85 | $22.33 | 36.20 K | $251.12 M |
| 06/12/2025 | $22.37 | $22.83 (2.06%) | $23.20 | $22.37 | 33.75 K | $256.74 M |
| 06/11/2025 | $22.13 | $22.53 (1.81%) | $22.83 | $21.81 | 69.15 K | $253.37 M |
| 06/10/2025 | $22.03 | $21.93 (-0.45%) | $22.88 | $21.81 | 65.45 K | $246.62 M |
| 06/09/2025 | $21.82 | $22.05 (1.05%) | $22.20 | $21.47 | 39.50 K | $247.97 M |
| 06/06/2025 | $21.87 | $21.79 (-0.37%) | $22.41 | $21.46 | 24.70 K | $245.05 M |
| 06/05/2025 | $21.46 | $21.72 (1.21%) | $22.23 | $21.21 | 34.10 K | $244.26 M |
| 06/04/2025 | $22.64 | $21.43 (-5.34%) | $22.98 | $21.31 | 36.70 K | $241.00 M |
| 06/03/2025 | $22.31 | $22.77 (2.06%) | $23.42 | $22.30 | 68.60 K | $256.07 M |
| 06/02/2025 | $22.13 | $22.31 (0.81%) | $22.51 | $22.08 | 73.70 K | $250.89 M |
| 05/30/2025 | $21.92 | $22.26 (1.55%) | $22.40 | $21.25 | 103.84 K | $250.33 M |
| 05/29/2025 | $21.72 | $22.14 (1.93%) | $22.17 | $21.34 | 41.20 K | $248.98 M |
| 05/28/2025 | $21.32 | $21.70 (1.78%) | $21.84 | $20.55 | 74.40 K | $244.03 M |
| 05/27/2025 | $20.23 | $20.32 (0.44%) | $21.00 | $19.64 | 152.70 K | $228.52 M |
| 05/23/2025 | $19.82 | $19.98 (0.81%) | $20.65 | $19.63 | 142.14 K | $224.69 M |
| 05/22/2025 | $20.00 | $20.09 (0.45%) | $20.55 | $19.29 | 81.84 K | $225.93 M |
| 05/21/2025 | $21.03 | $19.98 (-4.99%) | $21.07 | $19.91 | 69.20 K | $224.69 M |
| 05/20/2025 | $22.01 | $21.19 (-3.73%) | $22.10 | $21.15 | 60.40 K | $238.30 M |
| 05/19/2025 | $23.73 | $21.83 (-8.01%) | $23.73 | $21.38 | 60.20 K | $245.50 M |
| 05/16/2025 | $23.34 | $24.17 (3.56%) | $24.73 | $23.34 | 98.30 K | $271.81 M |
| 05/15/2025 | $23.05 | $23.27 (0.95%) | $23.76 | $21.78 | 55.70 K | $261.69 M |
| 05/14/2025 | $23.12 | $23.09 (-0.13%) | $23.58 | $22.72 | 52.30 K | $259.67 M |
| 05/13/2025 | $21.61 | $23.10 (6.89%) | $23.14 | $21.28 | 55.90 K | $259.78 M |
| 05/12/2025 | $21.62 | $20.48 (-5.27%) | $21.62 | $19.11 | 86.80 K | $230.31 M |
| 05/09/2025 | $22.00 | $21.51 (-2.23%) | $22.45 | $21.10 | 56.31 K | $241.90 M |
| 05/08/2025 | $20.46 | $22.05 (7.77%) | $22.75 | $20.01 | 83.82 K | $247.97 M |
| 05/07/2025 | $21.29 | $20.18 (-5.21%) | $24.87 | $18.46 | 172.60 K | $225.75 M |
| 05/06/2025 | $26.12 | $25.34 (-2.99%) | $27.00 | $25.23 | 51.71 K | $283.47 M |
| 05/05/2025 | $26.27 | $26.12 (-0.57%) | $26.69 | $26.04 | 16.05 K | $292.20 M |
| 05/02/2025 | $26.29 | $26.36 (0.27%) | $27.31 | $26.27 | 16.10 K | $294.88 M |
| 05/01/2025 | $26.14 | $26.06 (-0.31%) | $26.41 | $25.53 | 19.10 K | $291.53 M |
| 04/30/2025 | $25.54 | $26.14 (2.35%) | $26.38 | $25.37 | 16.34 K | $292.42 M |
| 04/29/2025 | $26.30 | $26.39 (0.34%) | $26.70 | $25.89 | 18.01 K | $295.22 M |
| 04/28/2025 | $26.16 | $26.48 (1.22%) | $26.84 | $25.81 | 16.92 K | $296.23 M |
| 04/25/2025 | $25.92 | $26.16 (0.93%) | $26.41 | $25.76 | 13.60 K | $292.65 M |
| 04/24/2025 | $26.29 | $26.03 (-0.99%) | $26.71 | $25.74 | 46.41 K | $291.19 M |
| 04/23/2025 | $26.92 | $26.30 (-2.3%) | $27.71 | $26.27 | 21.54 K | $294.21 M |
| 04/22/2025 | $25.92 | $26.10 (0.69%) | $26.87 | $25.37 | 50.60 K | $291.98 M |
| 04/21/2025 | $24.74 | $25.62 (3.56%) | $25.75 | $24.17 | 71.73 K | $286.61 M |
| 04/17/2025 | $24.94 | $25.24 (1.2%) | $25.90 | $24.94 | 16.41 K | $282.35 M |
| 04/16/2025 | $25.30 | $24.92 (-1.5%) | $25.68 | $24.16 | 32.40 K | $278.77 M |
| 04/15/2025 | $24.65 | $25.48 (3.37%) | $25.64 | $24.45 | 52.90 K | $285.04 M |
| 04/14/2025 | $24.63 | $24.71 (0.32%) | $25.29 | $23.91 | 47.90 K | $276.43 M |
| 04/11/2025 | $23.67 | $23.96 (1.23%) | $24.93 | $23.67 | 13.32 K | $268.04 M |
| 04/10/2025 | $24.63 | $23.53 (-4.47%) | $25.01 | $22.87 | 30.30 K | $263.23 M |
| 04/09/2025 | $22.74 | $25.45 (11.92%) | $26.91 | $22.26 | 35.60 K | $284.70 M |
| 04/08/2025 | $25.36 | $23.20 (-8.52%) | $25.67 | $22.45 | 33.23 K | $259.53 M |
| 04/07/2025 | $22.65 | $24.10 (6.4%) | $25.16 | $21.42 | 47.10 K | $269.60 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.
