5 DAY PERFORMANCE
-10.87%
1 MONTH PERFORMANCE
-6.35%
3 MONTH PERFORMANCE
+19.80%
6 MONTH PERFORMANCE
+8.93%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-38.87%
CPI Card Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.13 | $15.53 (-3.72%) | $16.13 | $14.82 | 71.87 K | $175.76 M |
| 05/05/2026 | $17.15 | $15.99 (-6.76%) | $17.37 | $15.60 | 44.33 K | $183.21 M |
| 05/04/2026 | $17.16 | $17.15 (-0.06%) | $18.77 | $16.83 | 28.94 K | $196.50 M |
| 05/01/2026 | $17.72 | $17.38 (-1.92%) | $17.87 | $17.30 | 13.52 K | $199.13 M |
| 04/30/2026 | $16.90 | $17.71 (4.79%) | $18.05 | $16.81 | 68.31 K | $202.11 M |
| 04/29/2026 | $18.18 | $16.94 (-6.82%) | $18.18 | $16.88 | 26.70 K | $193.32 M |
| 04/28/2026 | $18.10 | $18.16 (0.33%) | $18.61 | $17.97 | 16.80 K | $207.24 M |
| 04/27/2026 | $18.22 | $18.10 (-0.66%) | $19.52 | $17.66 | 125.23 K | $206.56 M |
| 04/24/2026 | $17.68 | $18.17 (2.77%) | $18.23 | $17.20 | 62.64 K | $207.36 M |
| 04/23/2026 | $17.84 | $17.67 (-0.95%) | $17.96 | $16.59 | 39.90 K | $201.65 M |
| 04/22/2026 | $18.19 | $17.79 (-2.2%) | $18.42 | $17.73 | 19.30 K | $203.02 M |
| 04/21/2026 | $18.82 | $17.95 (-4.62%) | $19.14 | $17.93 | 26.14 K | $204.84 M |
| 04/20/2026 | $18.53 | $18.88 (1.89%) | $19.10 | $18.19 | 50.11 K | $215.46 M |
| 04/17/2026 | $18.23 | $18.75 (2.85%) | $19.13 | $18.09 | 72.80 K | $213.97 M |
| 04/16/2026 | $17.51 | $17.89 (2.17%) | $17.90 | $17.05 | 34.80 K | $204.16 M |
| 04/15/2026 | $17.41 | $17.71 (1.72%) | $17.96 | $17.17 | 30.10 K | $202.11 M |
| 04/14/2026 | $17.86 | $17.38 (-2.69%) | $18.49 | $17.26 | 23.01 K | $198.34 M |
| 04/13/2026 | $17.36 | $17.89 (3.05%) | $18.35 | $17.29 | 82.70 K | $204.16 M |
| 04/10/2026 | $17.02 | $17.43 (2.41%) | $17.51 | $16.70 | 34.72 K | $198.91 M |
| 04/09/2026 | $16.53 | $17.04 (3.09%) | $17.04 | $16.30 | 20.32 K | $194.46 M |
| 04/08/2026 | $16.95 | $16.56 (-2.3%) | $17.05 | $16.23 | 39.20 K | $188.98 M |
| 04/07/2026 | $16.40 | $16.33 (-0.43%) | $16.66 | $15.75 | 36.55 K | $186.36 M |
| 04/06/2026 | $15.38 | $16.54 (7.54%) | $16.60 | $15.38 | 45.71 K | $188.75 M |
| 04/02/2026 | $14.89 | $15.38 (3.29%) | $15.83 | $14.89 | 37.10 K | $175.52 M |
| 04/01/2026 | $14.72 | $15.10 (2.58%) | $15.19 | $14.51 | 35.70 K | $172.32 M |
| 03/31/2026 | $14.45 | $14.51 (0.42%) | $14.75 | $14.27 | 47.00 K | $165.59 M |
| 03/30/2026 | $14.19 | $14.45 (1.83%) | $14.50 | $13.67 | 43.80 K | $164.90 M |
| 03/27/2026 | $13.83 | $14.19 (2.6%) | $14.34 | $13.58 | 51.13 K | $161.94 M |
| 03/26/2026 | $14.02 | $13.94 (-0.57%) | $14.14 | $13.54 | 35.70 K | $159.08 M |
| 03/25/2026 | $14.39 | $14.00 (-2.71%) | $14.44 | $13.77 | 34.50 K | $159.77 M |
| 03/24/2026 | $13.86 | $14.13 (1.95%) | $14.38 | $13.86 | 37.90 K | $161.25 M |
| 03/23/2026 | $13.53 | $14.09 (4.14%) | $14.41 | $13.44 | 76.02 K | $160.79 M |
| 03/20/2026 | $13.97 | $13.18 (-5.65%) | $13.97 | $13.11 | 239.88 K | $150.41 M |
| 03/19/2026 | $13.78 | $13.96 (1.31%) | $14.20 | $13.13 | 48.74 K | $159.31 M |
| 03/18/2026 | $14.42 | $13.93 (-3.4%) | $14.42 | $13.70 | 41.90 K | $158.97 M |
| 03/17/2026 | $14.93 | $14.45 (-3.22%) | $15.39 | $14.42 | 28.33 K | $164.90 M |
| 03/16/2026 | $15.04 | $14.87 (-1.13%) | $15.40 | $14.81 | 43.39 K | $169.70 M |
| 03/13/2026 | $15.55 | $14.88 (-4.31%) | $15.81 | $14.84 | 33.30 K | $169.81 M |
| 03/12/2026 | $16.03 | $15.47 (-3.49%) | $16.08 | $15.44 | 45.80 K | $176.54 M |
| 03/11/2026 | $15.78 | $16.05 (1.71%) | $16.29 | $15.33 | 86.80 K | $183.16 M |
| 03/10/2026 | $15.41 | $15.78 (2.4%) | $16.52 | $15.25 | 94.90 K | $180.08 M |
| 03/09/2026 | $15.13 | $15.49 (2.38%) | $15.63 | $14.15 | 171.51 K | $176.77 M |
| 03/06/2026 | $17.49 | $15.52 (-11.26%) | $17.86 | $15.49 | 169.71 K | $177.11 M |
| 03/05/2026 | $14.45 | $17.60 (21.8%) | $17.95 | $14.45 | 535.62 K | $200.85 M |
| 03/04/2026 | $12.64 | $12.46 (-1.42%) | $12.84 | $12.40 | 26.33 K | $142.19 M |
| 03/03/2026 | $12.14 | $12.50 (2.97%) | $12.73 | $11.91 | 44.50 K | $142.65 M |
| 03/02/2026 | $12.04 | $12.30 (2.16%) | $12.78 | $12.04 | 91.40 K | $140.37 M |
| 02/27/2026 | $12.40 | $12.27 (-1.05%) | $12.46 | $12.20 | 51.70 K | $139.31 M |
| 02/26/2026 | $12.84 | $12.54 (-2.34%) | $13.02 | $12.37 | 24.65 K | $142.37 M |
| 02/25/2026 | $12.82 | $12.78 (-0.31%) | $13.09 | $12.56 | 36.06 K | $145.10 M |
| 02/24/2026 | $11.97 | $12.54 (4.76%) | $12.77 | $11.86 | 65.40 K | $142.37 M |
| 02/23/2026 | $12.00 | $11.90 (-0.83%) | $12.20 | $11.79 | 80.93 K | $135.10 M |
| 02/20/2026 | $12.02 | $12.00 (-0.17%) | $12.36 | $11.92 | 47.10 K | $136.24 M |
| 02/19/2026 | $11.52 | $12.21 (5.99%) | $12.33 | $11.46 | 29.00 K | $138.62 M |
| 02/18/2026 | $11.72 | $11.53 (-1.62%) | $12.20 | $11.32 | 53.14 K | $130.90 M |
| 02/17/2026 | $11.39 | $11.61 (1.93%) | $11.79 | $11.00 | 56.10 K | $131.81 M |
| 02/13/2026 | $11.28 | $11.38 (0.89%) | $11.71 | $11.19 | 75.11 K | $129.20 M |
| 02/12/2026 | $11.91 | $11.29 (-5.21%) | $12.12 | $10.81 | 75.01 K | $128.18 M |
| 02/11/2026 | $12.37 | $11.70 (-5.42%) | $12.49 | $11.26 | 69.64 K | $132.83 M |
| 02/10/2026 | $12.67 | $12.28 (-3.08%) | $12.69 | $12.12 | 41.70 K | $139.42 M |
| 02/09/2026 | $12.79 | $12.57 (-1.72%) | $12.83 | $12.46 | 52.90 K | $142.71 M |
| 02/06/2026 | $12.88 | $12.93 (0.39%) | $13.08 | $12.78 | 15.32 K | $146.80 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.
