5 DAY PERFORMANCE
-26.48%
1 MONTH PERFORMANCE
-19.24%
3 MONTH PERFORMANCE
-0.26%
6 MONTH PERFORMANCE
+19.80%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-16.81%
CPI Card Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.00 | $26.00 (4%) | $27.16 | $25.00 | 61.78 K | $307.57 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 |
| 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 |
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.
