5 DAY PERFORMANCE
+12.17%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
-7.81%
6 MONTH PERFORMANCE
+25.63%
YEAR-TO-DATE PERFORMANCE
+5.79%
1 YEAR PERFORMANCE
+77.24%
CPI Card Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $27.83 | $27.89 (0.22%) | $28.79 | $27.83 | 28,728 | $311.78 M |
| 03/12/2025 | $28.87 | $28.03 (-2.91%) | $29.01 | $27.60 | 29,595 | $313.57 M |
| 03/11/2025 | $28.20 | $28.53 (1.17%) | $29.23 | $27.15 | 48,426 | $319.16 M |
| 03/10/2025 | $28.46 | $28.24 (-0.77%) | $31.85 | $27.48 | 81,600 | $315.92 M |
| 03/07/2025 | $28.42 | $28.19 (-0.81%) | $28.50 | $27.49 | 32,518 | $315.36 M |
| 03/06/2025 | $29.61 | $28.32 (-4.36%) | $30.11 | $27.63 | 40,400 | $316.81 M |
| 03/05/2025 | $29.70 | $29.03 (-2.26%) | $30.11 | $28.76 | 38,800 | $324.75 M |
| 03/04/2025 | $32.23 | $29.75 (-7.69%) | $33.60 | $28.48 | 54,011 | $332.81 M |
| 03/03/2025 | $33.68 | $31.88 (-5.34%) | $34.25 | $31.86 | 47,608 | $356.64 M |
| 02/28/2025 | $32.75 | $33.46 (2.17%) | $33.69 | $32.60 | 23,900 | $374.31 M |
| 02/27/2025 | $33.19 | $32.75 (-1.33%) | $33.19 | $32.05 | 26,500 | $363.76 M |
| 02/26/2025 | $31.76 | $33.43 (5.26%) | $33.61 | $31.72 | 30,800 | $371.31 M |
| 02/25/2025 | $31.00 | $31.75 (2.42%) | $32.00 | $30.81 | 36,300 | $352.65 M |
| 02/24/2025 | $30.61 | $31.00 (1.27%) | $31.45 | $29.67 | 49,300 | $344.32 M |
| 02/21/2025 | $31.96 | $30.42 (-4.82%) | $32.53 | $30.41 | 29,617 | $337.88 M |
| 02/20/2025 | $30.32 | $31.34 (3.36%) | $31.48 | $29.57 | 29,400 | $348.10 M |
| 02/19/2025 | $29.12 | $30.33 (4.16%) | $30.33 | $29.12 | 23,645 | $336.88 M |
| 02/18/2025 | $29.13 | $29.71 (1.99%) | $29.81 | $29.06 | 21,300 | $329.99 M |
| 02/14/2025 | $29.40 | $29.08 (-1.09%) | $29.79 | $28.98 | 10,305 | $323.00 M |
| 02/13/2025 | $28.77 | $29.18 (1.43%) | $29.33 | $28.70 | 18,016 | $324.11 M |
| 02/12/2025 | $28.21 | $28.62 (1.45%) | $29.63 | $27.97 | 23,016 | $317.89 M |
| 02/11/2025 | $28.81 | $28.88 (0.24%) | $29.89 | $28.81 | 22,600 | $320.77 M |
| 02/10/2025 | $28.83 | $28.99 (0.55%) | $29.22 | $28.33 | 19,537 | $322.00 M |
| 02/07/2025 | $29.05 | $28.36 (-2.38%) | $29.25 | $28.33 | 11,000 | $315.00 M |
| 02/06/2025 | $28.98 | $28.89 (-0.31%) | $29.37 | $28.81 | 14,021 | $320.88 M |
| 02/05/2025 | $28.75 | $28.67 (-0.28%) | $29.45 | $28.33 | 31,111 | $318.44 M |
| 02/04/2025 | $28.32 | $28.84 (1.84%) | $29.13 | $27.59 | 18,544 | $320.33 M |
| 02/03/2025 | $27.75 | $28.33 (2.09%) | $28.58 | $27.52 | 33,000 | $314.66 M |
| 01/31/2025 | $30.20 | $28.77 (-4.74%) | $30.63 | $28.47 | 42,653 | $319.55 M |
| 01/30/2025 | $29.28 | $30.20 (3.14%) | $30.98 | $29.27 | 38,945 | $335.44 M |
| 01/29/2025 | $28.42 | $28.98 (1.97%) | $29.14 | $27.86 | 39,000 | $321.88 M |
| 01/28/2025 | $28.53 | $28.42 (-0.39%) | $28.83 | $27.77 | 56,600 | $315.66 M |
| 01/27/2025 | $28.18 | $28.53 (1.24%) | $29.01 | $28.14 | 43,041 | $316.89 M |
| 01/24/2025 | $29.21 | $28.94 (-0.92%) | $29.35 | $28.60 | 39,412 | $321.44 M |
| 01/23/2025 | $29.81 | $28.82 (-3.32%) | $30.44 | $28.80 | 33,300 | $320.11 M |
| 01/22/2025 | $30.41 | $30.15 (-0.85%) | $30.60 | $29.95 | 27,945 | $334.88 M |
| 01/21/2025 | $30.51 | $30.04 (-1.54%) | $30.72 | $29.89 | 20,800 | $333.66 M |
| 01/17/2025 | $30.20 | $30.12 (-0.26%) | $30.89 | $29.35 | 36,834 | $334.55 M |
| 01/16/2025 | $30.48 | $30.18 (-0.98%) | $30.81 | $30.18 | 33,212 | $335.21 M |
| 01/15/2025 | $31.07 | $30.60 (-1.51%) | $31.07 | $29.99 | 18,600 | $339.88 M |
| 01/14/2025 | $30.58 | $30.00 (-1.9%) | $31.04 | $29.39 | 29,039 | $333.21 M |
| 01/13/2025 | $29.57 | $30.10 (1.79%) | $30.26 | $28.01 | 23,000 | $334.32 M |
| 01/10/2025 | $30.64 | $29.67 (-3.17%) | $30.64 | $29.29 | 21,000 | $329.55 M |
| 01/08/2025 | $30.92 | $31.10 (0.58%) | $31.25 | $30.58 | 14,104 | $345.43 M |
| 01/07/2025 | $31.63 | $31.22 (-1.3%) | $31.63 | $30.81 | 13,900 | $346.76 M |
| 01/06/2025 | $32.00 | $31.62 (-1.19%) | $32.49 | $31.61 | 23,200 | $351.21 M |
| 01/03/2025 | $31.17 | $32.05 (2.82%) | $32.62 | $31.01 | 18,801 | $355.98 M |
| 01/02/2025 | $30.91 | $31.80 (2.88%) | $32.62 | $30.86 | 42,100 | $353.21 M |
| 12/31/2024 | $31.38 | $29.89 (-4.75%) | $32.32 | $28.11 | 132,400 | $331.99 M |
| 12/30/2024 | $31.75 | $31.17 (-1.83%) | $33.10 | $30.71 | 35,228 | $346.21 M |
| 12/27/2024 | $32.25 | $31.90 (-1.09%) | $32.25 | $31.34 | 17,200 | $354.32 M |
| 12/26/2024 | $32.71 | $32.98 (0.83%) | $32.98 | $32.49 | 7,928 | $366.31 M |
| 12/24/2024 | $33.07 | $32.99 (-0.24%) | $33.07 | $32.70 | 3,502 | $366.42 M |
| 12/23/2024 | $32.49 | $32.89 (1.23%) | $33.29 | $32.08 | 14,700 | $365.31 M |
| 12/20/2024 | $31.30 | $32.76 (4.66%) | $32.79 | $31.30 | 75,100 | $363.87 M |
| 12/19/2024 | $32.97 | $31.67 (-3.94%) | $33.34 | $31.08 | 24,600 | $351.76 M |
| 12/18/2024 | $34.16 | $32.57 (-4.65%) | $35.19 | $32.28 | 71,804 | $361.76 M |
| 12/17/2024 | $34.13 | $34.17 (0.12%) | $34.44 | $33.19 | 40,700 | $379.53 M |
| 12/16/2024 | $34.34 | $34.00 (-0.99%) | $34.90 | $33.55 | 47,000 | $377.64 M |
| 12/13/2024 | $33.59 | $34.30 (2.11%) | $34.50 | $33.41 | 37,829 | $380.97 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.
