5 DAY PERFORMANCE
-15.17%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
+9.94%
6 MONTH PERFORMANCE
-0.19%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-32.83%
CPI Card Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $18.26 | $18.24 (-0.11%) | $19.00 | $17.87 | 21.38 K | $208.99 M |
| 06/18/2026 | $18.11 | $18.26 (0.83%) | $18.28 | $17.27 | 48.60 K | $209.22 M |
| 06/17/2026 | $18.70 | $17.84 (-4.6%) | $18.70 | $17.80 | 21.50 K | $204.40 M |
| 06/16/2026 | $19.04 | $18.70 (-1.79%) | $19.04 | $18.15 | 31.10 K | $214.26 M |
| 06/15/2026 | $19.36 | $18.86 (-2.58%) | $19.85 | $18.79 | 27.20 K | $216.09 M |
| 06/12/2026 | $18.94 | $19.05 (0.58%) | $19.34 | $18.44 | 39.92 K | $218.27 M |
| 06/11/2026 | $18.58 | $18.92 (1.83%) | $19.06 | $18.49 | 35.50 K | $216.78 M |
| 06/10/2026 | $18.50 | $18.52 (0.11%) | $19.05 | $17.74 | 64.74 K | $212.19 M |
| 06/09/2026 | $17.27 | $18.48 (7.01%) | $18.57 | $17.27 | 66.60 K | $211.74 M |
| 06/08/2026 | $16.99 | $17.04 (0.29%) | $17.49 | $16.50 | 83.10 K | $195.24 M |
| 06/05/2026 | $17.60 | $17.05 (-3.13%) | $18.10 | $17.03 | 59.22 K | $195.35 M |
| 06/04/2026 | $16.63 | $17.71 (6.49%) | $18.40 | $16.63 | 103.10 K | $202.91 M |
| 06/03/2026 | $17.01 | $16.21 (-4.7%) | $18.00 | $16.14 | 71.34 K | $185.73 M |
| 06/02/2026 | $16.82 | $16.74 (-0.48%) | $17.11 | $16.68 | 28.20 K | $191.80 M |
| 06/01/2026 | $16.81 | $16.81 (0%) | $17.25 | $16.66 | 26.13 K | $192.60 M |
| 05/29/2026 | $17.55 | $16.97 (-3.3%) | $18.10 | $16.81 | 62.60 K | $194.44 M |
| 05/28/2026 | $17.64 | $17.52 (-0.68%) | $17.84 | $17.49 | 21.91 K | $200.74 M |
| 05/27/2026 | $17.92 | $17.78 (-0.78%) | $18.06 | $17.52 | 39.40 K | $203.72 M |
| 05/26/2026 | $17.36 | $17.91 (3.17%) | $17.94 | $17.08 | 31.55 K | $205.21 M |
| 05/22/2026 | $16.38 | $17.18 (4.88%) | $17.77 | $16.38 | 82.60 K | $196.84 M |
| 05/21/2026 | $16.04 | $15.91 (-0.81%) | $16.20 | $15.36 | 38.10 K | $182.29 M |
| 05/20/2026 | $15.66 | $16.04 (2.43%) | $16.15 | $15.66 | 23.43 K | $183.78 M |
| 05/19/2026 | $16.02 | $15.65 (-2.31%) | $16.53 | $15.57 | 40.00 K | $179.31 M |
| 05/18/2026 | $16.68 | $16.14 (-3.24%) | $17.30 | $16.02 | 50.10 K | $184.93 M |
| 05/15/2026 | $16.05 | $16.76 (4.42%) | $16.89 | $16.04 | 60.60 K | $192.03 M |
| 05/14/2026 | $15.84 | $16.13 (1.83%) | $16.41 | $15.00 | 46.30 K | $184.81 M |
| 05/13/2026 | $15.61 | $15.78 (1.09%) | $16.15 | $15.48 | 51.81 K | $180.80 M |
| 05/12/2026 | $15.26 | $15.83 (3.74%) | $16.37 | $15.13 | 49.50 K | $181.37 M |
| 05/11/2026 | $15.61 | $15.29 (-2.05%) | $16.93 | $15.13 | 66.80 K | $175.19 M |
| 05/08/2026 | $15.69 | $15.60 (-0.57%) | $15.86 | $15.24 | 33.80 K | $178.74 M |
| 05/07/2026 | $14.98 | $15.53 (3.67%) | $16.26 | $14.98 | 48.84 K | $177.94 M |
| 05/06/2026 | $16.13 | $15.17 (-5.95%) | $16.13 | $14.82 | 92.30 K | $173.81 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 | $202.91 M |
| 04/29/2026 | $18.18 | $16.94 (-6.82%) | $18.18 | $16.88 | 26.70 K | $194.09 M |
| 04/28/2026 | $18.10 | $18.16 (0.33%) | $18.61 | $17.97 | 16.80 K | $208.07 M |
| 04/27/2026 | $18.22 | $18.10 (-0.66%) | $19.52 | $17.66 | 125.23 K | $207.38 M |
| 04/24/2026 | $17.68 | $18.17 (2.77%) | $18.23 | $17.20 | 62.64 K | $208.18 M |
| 04/23/2026 | $17.84 | $17.67 (-0.95%) | $17.96 | $16.59 | 39.90 K | $202.46 M |
| 04/22/2026 | $18.19 | $17.79 (-2.2%) | $18.42 | $17.73 | 19.30 K | $203.83 M |
| 04/21/2026 | $18.82 | $17.95 (-4.62%) | $19.14 | $17.93 | 26.14 K | $205.66 M |
| 04/20/2026 | $18.53 | $18.88 (1.89%) | $19.10 | $18.19 | 50.11 K | $216.32 M |
| 04/17/2026 | $18.23 | $18.75 (2.85%) | $19.13 | $18.09 | 72.80 K | $214.83 M |
| 04/16/2026 | $17.51 | $17.89 (2.17%) | $17.90 | $17.05 | 34.80 K | $204.98 M |
| 04/15/2026 | $17.41 | $17.71 (1.72%) | $17.96 | $17.17 | 30.10 K | $202.91 M |
| 04/14/2026 | $17.86 | $17.38 (-2.69%) | $18.49 | $17.26 | 23.01 K | $199.13 M |
| 04/13/2026 | $17.36 | $17.89 (3.05%) | $18.35 | $17.29 | 82.70 K | $204.98 M |
| 04/10/2026 | $17.02 | $17.43 (2.41%) | $17.51 | $16.70 | 34.72 K | $199.71 M |
| 04/09/2026 | $16.53 | $17.04 (3.09%) | $17.04 | $16.30 | 20.32 K | $195.24 M |
| 04/08/2026 | $16.95 | $16.56 (-2.3%) | $17.05 | $16.23 | 39.20 K | $189.74 M |
| 04/07/2026 | $16.40 | $16.33 (-0.43%) | $16.66 | $15.75 | 36.55 K | $187.10 M |
| 04/06/2026 | $15.38 | $16.54 (7.54%) | $16.60 | $15.38 | 45.71 K | $189.51 M |
| 04/02/2026 | $14.89 | $15.38 (3.29%) | $15.83 | $14.89 | 37.10 K | $176.22 M |
| 04/01/2026 | $14.72 | $15.10 (2.58%) | $15.19 | $14.51 | 35.70 K | $173.01 M |
| 03/31/2026 | $14.45 | $14.51 (0.42%) | $14.75 | $14.27 | 47.00 K | $166.25 M |
| 03/30/2026 | $14.19 | $14.45 (1.83%) | $14.50 | $13.67 | 43.80 K | $165.56 M |
| 03/27/2026 | $13.83 | $14.19 (2.6%) | $14.34 | $13.58 | 51.13 K | $162.58 M |
| 03/26/2026 | $14.02 | $13.94 (-0.57%) | $14.14 | $13.54 | 35.70 K | $159.72 M |
| 03/25/2026 | $14.39 | $14.00 (-2.71%) | $14.44 | $13.77 | 34.50 K | $160.41 M |
| 03/24/2026 | $13.86 | $14.13 (1.95%) | $14.38 | $13.86 | 37.90 K | $161.90 M |
| 03/23/2026 | $13.53 | $14.09 (4.14%) | $14.41 | $13.44 | 76.02 K | $161.44 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.
