5 DAY PERFORMANCE
-35.94%
1 MONTH PERFORMANCE
-44.76%
3 MONTH PERFORMANCE
-15.08%
6 MONTH PERFORMANCE
+17.53%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-1.40%
CPI Card Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $23.78 | 258.05 K | $276.94 M |
| 09/17/2026 | $24.00 | $24.18 (0.75%) | $24.28 | $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 | $24.02 | 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 |
| 07/29/2026 | $21.07 | $20.87 (-0.95%) | $21.59 | $20.86 | 29.80 K | $239.12 M |
| 07/28/2026 | $20.56 | $21.16 (2.92%) | $21.20 | $20.46 | 28.90 K | $242.44 M |
| 07/27/2026 | $19.77 | $20.46 (3.49%) | $20.54 | $19.77 | 28.30 K | $234.42 M |
| 07/24/2026 | $19.61 | $19.52 (-0.46%) | $20.13 | $19.46 | 28.91 K | $223.65 M |
| 07/23/2026 | $19.63 | $19.59 (-0.2%) | $19.76 | $18.71 | 47.80 K | $224.45 M |
| 07/22/2026 | $19.97 | $19.71 (-1.3%) | $20.08 | $19.35 | 24.62 K | $225.83 M |
| 07/21/2026 | $19.48 | $20.19 (3.64%) | $20.20 | $19.30 | 36.92 K | $231.33 M |
| 07/20/2026 | $18.55 | $19.30 (4.04%) | $19.49 | $18.55 | 45.70 K | $221.13 M |
| 07/17/2026 | $18.88 | $18.81 (-0.37%) | $19.39 | $18.62 | 23.00 K | $215.52 M |
| 07/16/2026 | $18.90 | $19.17 (1.43%) | $19.89 | $18.71 | 39.20 K | $219.64 M |
| 07/15/2026 | $18.83 | $18.81 (-0.11%) | $19.88 | $18.76 | 44.40 K | $215.52 M |
| 07/14/2026 | $19.40 | $18.76 (-3.3%) | $20.00 | $18.59 | 25.20 K | $214.94 M |
| 07/13/2026 | $19.59 | $19.24 (-1.79%) | $20.08 | $18.85 | 34.50 K | $220.44 M |
| 07/10/2026 | $19.08 | $19.54 (2.41%) | $19.84 | $19.00 | 30.90 K | $223.88 M |
| 07/09/2026 | $18.63 | $19.24 (3.27%) | $19.88 | $18.36 | 39.62 K | $220.44 M |
| 07/08/2026 | $19.17 | $18.73 (-2.3%) | $19.70 | $18.50 | 44.70 K | $214.60 M |
| 07/07/2026 | $20.36 | $19.18 (-5.8%) | $20.36 | $19.18 | 53.33 K | $219.76 M |
| 07/06/2026 | $21.38 | $20.48 (-4.21%) | $21.38 | $20.12 | 35.20 K | $234.65 M |
| 07/02/2026 | $20.95 | $20.38 (-2.72%) | $20.95 | $20.16 | 25.70 K | $233.51 M |
| 07/01/2026 | $20.78 | $20.77 (-0.05%) | $21.14 | $20.09 | 34.83 K | $237.97 M |
| 06/30/2026 | $20.59 | $20.78 (0.92%) | $20.88 | $20.32 | 40.42 K | $238.09 M |
| 06/29/2026 | $20.27 | $20.57 (1.48%) | $20.85 | $19.76 | 48.15 K | $235.68 M |
| 06/26/2026 | $19.20 | $20.38 (6.15%) | $20.54 | $19.13 | 231.90 K | $233.51 M |
| 06/25/2026 | $19.04 | $19.43 (2.05%) | $19.70 | $19.00 | 29.80 K | $222.62 M |
| 06/24/2026 | $18.14 | $18.88 (4.08%) | $18.93 | $18.14 | 38.50 K | $216.32 M |
| 06/23/2026 | $18.10 | $18.32 (1.22%) | $18.59 | $17.97 | 16.53 K | $209.90 M |
| 06/22/2026 | $18.26 | $18.24 (-0.11%) | $19.00 | $17.87 | 21.42 K | $208.99 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.
