5 DAY PERFORMANCE
+7.55%
1 MONTH PERFORMANCE
+10.43%
3 MONTH PERFORMANCE
+8.47%
6 MONTH PERFORMANCE
-30.06%
YEAR-TO-DATE PERFORMANCE
-49.01%
1 YEAR PERFORMANCE
-53.97%
CPI Card Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/09/2025 | $15.20 | $16.15 (6.25%) | $16.17 | $15.03 | 42.53 K | $182.46 M |
| 10/08/2025 | $15.28 | $15.22 (-0.39%) | $15.57 | $15.12 | 39.61 K | $171.95 M |
| 10/07/2025 | $15.56 | $15.21 (-2.25%) | $15.58 | $15.18 | 45.90 K | $171.84 M |
| 10/06/2025 | $15.25 | $15.61 (2.36%) | $15.71 | $15.25 | 27.13 K | $176.36 M |
| 10/03/2025 | $15.30 | $15.24 (-0.39%) | $15.96 | $15.24 | 40.43 K | $172.18 M |
| 10/02/2025 | $15.25 | $15.30 (0.33%) | $15.50 | $14.89 | 21.10 K | $172.86 M |
| 10/01/2025 | $15.10 | $15.22 (0.79%) | $15.37 | $15.07 | 35.83 K | $171.95 M |
| 09/30/2025 | $14.89 | $15.14 (1.68%) | $15.20 | $14.45 | 35.83 K | $171.05 M |
| 09/29/2025 | $15.48 | $14.91 (-3.68%) | $15.48 | $14.88 | 31.83 K | $168.45 M |
| 09/26/2025 | $15.00 | $15.44 (2.93%) | $15.46 | $14.81 | 64.60 K | $174.44 M |
| 09/25/2025 | $15.57 | $14.95 (-3.98%) | $15.72 | $14.87 | 44.10 K | $168.90 M |
| 09/24/2025 | $16.05 | $15.72 (-2.06%) | $16.05 | $15.45 | 39.60 K | $177.60 M |
| 09/23/2025 | $15.72 | $16.04 (2.04%) | $16.21 | $15.72 | 41.62 K | $181.22 M |
| 09/22/2025 | $15.56 | $15.71 (0.96%) | $15.79 | $15.09 | 27.72 K | $177.49 M |
| 09/19/2025 | $15.78 | $15.62 (-1.01%) | $15.79 | $15.37 | 163.60 K | $176.47 M |
| 09/18/2025 | $14.90 | $15.83 (6.24%) | $15.87 | $14.90 | 43.50 K | $178.84 M |
| 09/17/2025 | $14.90 | $14.81 (-0.6%) | $15.42 | $14.79 | 33.80 K | $167.32 M |
| 09/16/2025 | $15.20 | $14.76 (-2.89%) | $15.26 | $14.76 | 25.80 K | $166.76 M |
| 09/15/2025 | $15.03 | $15.21 (1.2%) | $15.42 | $14.99 | 39.74 K | $171.84 M |
| 09/12/2025 | $15.21 | $14.89 (-2.1%) | $15.30 | $14.76 | 50.70 K | $168.22 M |
| 09/11/2025 | $14.67 | $15.19 (3.54%) | $15.36 | $14.45 | 35.33 K | $171.61 M |
| 09/10/2025 | $14.78 | $14.51 (-1.83%) | $16.31 | $14.37 | 49.54 K | $163.93 M |
| 09/09/2025 | $14.01 | $14.72 (5.07%) | $14.89 | $13.95 | 32.30 K | $166.30 M |
| 09/08/2025 | $14.21 | $14.05 (-1.13%) | $14.30 | $13.82 | 37.63 K | $158.73 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.
