CPI Card Group Stock Price History
NASDAQ: PMTSConsumer DiscretionaryPublishingUSD
25.54+0.54 (+2.16%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PMTS price history at a glance
The price history for CPI Card Group (PMTS) on this page begins on October 5, 2015, when the stock closed at $60.85; it most recently closed at $25.54 on October 5, 2026. The highest price in this record is $67.50, reached on October 12, 2015; the latest close is 62.2% below that peak. Across the 10 complete calendar years in the table, PMTS finished higher in 4 and lower in 6. Its best year was 2020 (+385.1%) and its worst was 2017 (-82.3%).
Over roughly 11 years the share price changed -58.0%, a -7.6% compound annual price return (excluding dividends). In the last 12 months alone, PMTS has gained 58.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2015
- $67.50
- Date of high
- Oct 12, 2015
- Low since 2015
- $0.36
- Date of low
- Mar 16, 2020
- 52-week high
- $31.25
- 52-week low
- $10.81
- Last close
- $25.54
PMTS returns
1 week
+2.74%
1 month
-9.59%
3 months
+30.71%
6 months
+46.53%
Year to date
+73.98%
1 year
+58.14%
3 years
+65.74%
5 years
-0.20%
PMTS price return, excluding dividends.
PMTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.54 | +79.61% |
| 2025 | 14.22 | -55.63% |
| 2024 | 32.05 | +67.01% |
| 2023 | 19.19 | -46.81% |
| 2022 | 36.08 | +94.50% |
| 2021 | 18.55 | +322.55% |
| 2020 | 4.39 | +385.08% |
| 2019 | 0.905 | -63.06% |
| 2018 | 2.45 | -33.24% |
| 2017 | 3.67 | -82.31% |
| 2016 | 20.75 | -61.07% |
| 2015* | 53.30 | -12.41% |
* Partial year: the record begins after the start of 2015; return measured from the first available close.
2026 return is year to date.
PMTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.09 | 25.54 | 25.01 | 25.54 | +2.16% | |
| 25.13 | 25.21 | 24.82 | 25.00 | -1.11% | |
| 24.69 | 25.32 | 24.60 | 25.28 | +1.69% | |
| 24.88 | 24.90 | 24.65 | 24.86 | +0.69% | |
| 24.78 | 24.94 | 24.01 | 24.69 | -0.68% | |
| 24.91 | 25.11 | 24.68 | 24.86 | +0.89% | |
| 24.51 | 24.96 | 24.15 | 24.64 | +0.53% | |
| 24.78 | 24.78 | 24.26 | 24.51 | -1.05% | |
| 24.98 | 25.24 | 24.41 | 24.77 | -0.08% | |
| 24.53 | 24.96 | 24.48 | 24.79 | +0.16% | |
| 24.38 | 24.85 | 24.27 | 24.75 | +1.85% | |
| 24.30 | 24.38 | 24.00 | 24.30 | -0.37% | |
| 24.95 | 25.10 | 24.24 | 24.39 | -2.24% | |
| 24.75 | 25.00 | 24.34 | 24.95 | +1.22% | |
| 24.21 | 24.66 | 23.80 | 24.65 | +2.11% | |
| 24.24 | 24.78 | 23.79 | 24.14 | -0.17% | |
| 24.00 | 24.29 | 23.57 | 24.18 | +1.77% | |
| 24.45 | 24.48 | 23.47 | 23.76 | -2.18% | |
| 25.12 | 25.29 | 24.03 | 24.29 | +0.12% | |
| 22.66 | 24.47 | 22.04 | 24.26 | +7.82% | |
| 22.12 | 22.98 | 21.90 | 22.50 | -16.48% | |
| 28.08 | 28.08 | 26.80 | 26.94 | -4.64% | |
| 28.70 | 28.84 | 28.07 | 28.25 | -2.82% | |
| 28.00 | 29.57 | 27.59 | 29.07 | +2.94% | |
| 28.52 | 28.52 | 27.56 | 28.24 | -1.43% | |
| 29.20 | 29.23 | 28.05 | 28.65 | -1.21% | |
| 28.47 | 29.10 | 28.05 | 29.00 | +2.33% | |
| 28.90 | 29.29 | 28.02 | 28.34 | -2.17% | |
| 29.49 | 29.49 | 28.60 | 28.97 | +0.49% | |
| 28.95 | 29.43 | 28.60 | 28.83 | -0.41% | |
| 28.42 | 29.29 | 28.33 | 28.95 | +1.90% | |
| 28.26 | 28.56 | 27.75 | 28.41 | -1.87% | |
| 28.54 | 29.00 | 28.38 | 28.95 | +1.61% | |
| 28.04 | 29.31 | 27.99 | 28.49 | +1.60% | |
| 28.14 | 28.31 | 27.28 | 28.04 | +1.93% | |
| 27.59 | 28.06 | 27.00 | 27.51 | -0.94% | |
| 28.13 | 28.47 | 27.12 | 27.77 | 0.00% | |
| 28.48 | 28.65 | 27.63 | 27.77 | -3.24% | |
| 28.50 | 29.25 | 28.13 | 28.70 | +0.70% | |
| 29.07 | 29.08 | 27.98 | 28.50 | -1.72% | |
| 29.57 | 30.00 | 28.28 | 29.00 | -1.93% | |
| 30.84 | 30.93 | 29.32 | 29.57 | -3.05% | |
| 28.56 | 31.25 | 28.43 | 30.50 | +6.68% | |
| 28.36 | 31.00 | 27.99 | 28.59 | +3.14% | |
| 25.00 | 28.00 | 24.66 | 27.72 | +13.37% | |
| 24.00 | 24.69 | 21.25 | 24.45 | +7.57% | |
| 22.84 | 23.43 | 22.07 | 22.73 | -0.83% | |
| 22.05 | 23.32 | 22.05 | 22.92 | +4.37% | |
| 21.27 | 22.00 | 21.21 | 21.96 | +4.22% | |
| 20.55 | 21.07 | 20.31 | 21.07 | +2.38% | |
| 20.93 | 20.99 | 20.37 | 20.58 | -1.39% | |
| 21.07 | 21.59 | 20.86 | 20.87 | -1.37% | |
| 20.56 | 21.20 | 20.46 | 21.16 | +3.42% | |
| 19.77 | 20.54 | 19.77 | 20.46 | +4.82% | |
| 19.61 | 20.13 | 19.46 | 19.52 | -0.36% | |
| 19.63 | 19.76 | 18.71 | 19.59 | -0.61% | |
| 19.97 | 20.08 | 19.35 | 19.71 | -2.38% | |
| 19.48 | 20.20 | 19.30 | 20.19 | +4.61% | |
| 18.55 | 19.49 | 18.55 | 19.30 | +2.60% | |
| 18.88 | 19.39 | 18.62 | 18.81 | -1.88% | |
| 18.90 | 19.89 | 18.71 | 19.17 | +1.91% | |
| 18.83 | 19.88 | 18.76 | 18.81 | +0.27% | |
| 19.40 | 20.00 | 18.59 | 18.76 | -2.49% | |
| 19.59 | 20.08 | 18.85 | 19.24 | -1.54% | |
| 19.08 | 19.84 | 19.00 | 19.54 | +1.59% | |
| 18.63 | 19.88 | 18.36 | 19.24 | +2.70% | |
| 19.17 | 19.70 | 18.50 | 18.73 | -2.35% | |
| 20.36 | 20.36 | 19.18 | 19.18 | -6.35% | |
| 21.38 | 21.38 | 20.12 | 20.48 | +0.49% | |
| 20.95 | 20.95 | 20.16 | 20.38 | -1.88% | |
| 20.78 | 21.14 | 20.09 | 20.77 | -0.05% | |
| 20.59 | 20.88 | 20.32 | 20.78 | +1.02% | |
| 20.27 | 20.85 | 19.76 | 20.57 | +0.93% | |
| 19.20 | 20.54 | 19.13 | 20.38 | +4.89% | |
| 19.04 | 19.70 | 19.00 | 19.43 | +2.91% | |
| 18.14 | 18.94 | 18.14 | 18.88 | +3.06% | |
| 18.10 | 18.59 | 17.97 | 18.32 | +0.44% | |
| 18.26 | 19.00 | 17.87 | 18.24 | -0.11% | |
| 18.11 | 18.28 | 17.27 | 18.26 | +2.35% | |
| 18.70 | 18.70 | 17.80 | 17.84 | -4.60% | |
| 19.04 | 19.04 | 18.15 | 18.70 | -0.85% | |
| 19.36 | 19.85 | 18.79 | 18.86 | -1.00% | |
| 18.94 | 19.34 | 18.44 | 19.05 | +0.69% | |
| 18.58 | 19.06 | 18.49 | 18.92 | +2.16% | |
| 18.50 | 19.05 | 17.74 | 18.52 | +0.22% | |
| 17.27 | 18.57 | 17.27 | 18.48 | +8.45% | |
| 16.99 | 17.49 | 16.50 | 17.04 | -0.06% | |
| 17.60 | 18.10 | 17.03 | 17.05 | -3.73% | |
| 16.63 | 18.40 | 16.63 | 17.71 | +9.25% | |
| 17.01 | 18.00 | 16.14 | 16.21 | -3.17% | |
| 16.82 | 17.11 | 16.68 | 16.74 | -0.42% | |
| 16.81 | 17.25 | 16.66 | 16.81 | -0.94% | |
| 17.55 | 18.10 | 16.81 | 16.97 | -3.14% | |
| 17.64 | 17.84 | 17.49 | 17.52 | -1.46% | |
| 17.92 | 18.06 | 17.52 | 17.78 | -0.73% | |
| 17.36 | 17.94 | 17.08 | 17.91 | +4.25% | |
| 16.38 | 17.77 | 16.38 | 17.18 | +7.98% | |
| 16.04 | 16.20 | 15.36 | 15.91 | -0.81% | |
| 15.66 | 16.15 | 15.66 | 16.04 | +2.49% | |
| 16.02 | 16.53 | 15.57 | 15.65 | -3.04% | |
| 16.68 | 17.30 | 16.02 | 16.14 | -3.70% | |
| 16.05 | 16.89 | 16.04 | 16.76 | +3.91% | |
| 15.84 | 16.41 | 15.00 | 16.13 | +2.22% | |
| 15.61 | 16.15 | 15.48 | 15.78 | -0.32% | |
| 15.26 | 16.37 | 15.13 | 15.83 | +3.53% | |
| 15.61 | 16.93 | 15.13 | 15.29 | -1.99% | |
| 15.69 | 15.86 | 15.24 | 15.60 | +0.45% | |
| 14.98 | 16.26 | 14.98 | 15.53 | +2.37% | |
| 16.13 | 16.13 | 14.82 | 15.17 | -5.13% | |
| 17.15 | 17.37 | 15.60 | 15.99 | -6.76% | |
| 17.16 | 18.77 | 16.83 | 17.15 | -1.32% | |
| 17.72 | 17.87 | 17.30 | 17.38 | -1.86% | |
| 16.90 | 18.05 | 16.81 | 17.71 | +4.55% | |
| 18.18 | 18.18 | 16.88 | 16.94 | -6.72% | |
| 18.10 | 18.61 | 17.97 | 18.16 | +0.33% | |
| 18.22 | 19.52 | 17.66 | 18.10 | -0.39% | |
| 17.68 | 18.23 | 17.20 | 18.17 | +2.83% | |
| 17.84 | 17.96 | 16.59 | 17.67 | -0.67% | |
| 18.19 | 18.42 | 17.73 | 17.79 | -0.89% | |
| 18.82 | 19.14 | 17.93 | 17.95 | -4.93% | |
| 18.53 | 19.10 | 18.19 | 18.88 | +0.69% | |
| 18.23 | 19.13 | 18.09 | 18.75 | +4.81% | |
| 17.51 | 17.90 | 17.05 | 17.89 | +1.02% | |
| 17.41 | 17.96 | 17.17 | 17.71 | +1.90% | |
| 17.86 | 18.49 | 17.26 | 17.38 | -2.85% | |
| 17.36 | 18.35 | 17.29 | 17.89 | +2.64% | |
| 17.02 | 17.51 | 16.70 | 17.43 | +2.29% | |
| 16.53 | 17.04 | 16.30 | 17.04 | +2.90% | |
| 16.95 | 17.05 | 16.23 | 16.56 | +1.41% | |
| 16.40 | 16.66 | 15.75 | 16.33 | -1.27% | |
| 15.38 | 16.60 | 15.38 | 16.54 | +7.54% | |
| 14.89 | 15.83 | 14.89 | 15.38 | +1.85% | |
| 14.72 | 15.19 | 14.51 | 15.10 | +4.07% | |
| 14.45 | 14.75 | 14.27 | 14.51 | +0.42% | |
| 14.19 | 14.50 | 13.67 | 14.45 | +1.83% | |
| 13.83 | 14.34 | 13.58 | 14.19 | +1.79% | |
| 14.02 | 14.14 | 13.54 | 13.94 | -0.43% | |
| 14.39 | 14.44 | 13.77 | 14.00 | -0.92% | |
| 13.86 | 14.38 | 13.86 | 14.13 | +0.28% | |
| 13.53 | 14.41 | 13.44 | 14.09 | +6.90% | |
| 13.97 | 13.97 | 13.11 | 13.18 | -5.59% | |
| 13.78 | 14.20 | 13.13 | 13.96 | +0.22% | |
| 14.42 | 14.42 | 13.70 | 13.93 | -3.60% | |
| 14.93 | 15.39 | 14.42 | 14.45 | -2.82% | |
| 15.04 | 15.40 | 14.81 | 14.87 | -0.07% | |
| 15.55 | 15.81 | 14.84 | 14.88 | -3.81% | |
| 16.03 | 16.08 | 15.44 | 15.47 | -3.61% | |
| 15.78 | 16.29 | 15.33 | 16.05 | +1.71% | |
| 15.41 | 16.52 | 15.25 | 15.78 | +1.91% | |
| 15.13 | 15.63 | 14.15 | 15.49 | -0.23% | |
| 17.49 | 17.86 | 15.49 | 15.52 | -11.82% | |
| 14.45 | 17.95 | 14.45 | 17.60 | +41.25% | |
| 12.64 | 12.84 | 12.40 | 12.46 | -0.32% | |
| 12.14 | 12.73 | 11.91 | 12.50 | +1.63% | |
| 12.04 | 12.78 | 12.04 | 12.30 | +0.29% | |
| 12.40 | 12.46 | 12.20 | 12.27 | -2.19% | |
| 12.84 | 13.02 | 12.37 | 12.54 | -1.88% | |
| 12.82 | 13.09 | 12.56 | 12.78 | +1.91% | |
| 11.97 | 12.77 | 11.86 | 12.54 | +5.42% | |
| 12.00 | 12.20 | 11.79 | 11.90 | -0.88% | |
| 12.02 | 12.36 | 11.92 | 12.00 | -1.72% | |
| 11.52 | 12.33 | 11.46 | 12.21 | +5.90% | |
| 11.72 | 12.20 | 11.32 | 11.53 | -0.69% | |
| 11.39 | 11.79 | 11.00 | 11.61 | +2.02% | |
| 11.28 | 11.71 | 11.19 | 11.38 | +0.80% | |
| 11.91 | 12.12 | 10.81 | 11.29 | -3.50% | |
| 12.37 | 12.49 | 11.26 | 11.70 | -4.72% | |
| 12.67 | 12.69 | 12.12 | 12.28 | -2.31% | |
| 12.79 | 12.83 | 12.46 | 12.57 | -2.78% | |
| 12.88 | 13.08 | 12.78 | 12.93 | +1.81% | |
| 13.03 | 13.03 | 12.52 | 12.70 | -3.27% | |
| 13.13 | 13.46 | 12.82 | 13.13 | -0.30% | |
| 13.51 | 13.59 | 12.75 | 13.17 | -1.57% | |
| 13.01 | 13.89 | 13.01 | 13.38 | +3.00% | |
| 12.74 | 13.17 | 12.36 | 12.99 | +1.17% | |
| 12.72 | 13.09 | 12.50 | 12.84 | +0.08% | |
| 13.47 | 13.60 | 12.75 | 12.83 | -4.75% | |
| 13.59 | 13.74 | 13.40 | 13.47 | -1.82% | |
| 13.68 | 13.80 | 13.51 | 13.72 | -0.36% | |
| 14.52 | 14.52 | 13.66 | 13.77 | -5.43% | |
| 13.63 | 14.61 | 13.22 | 14.56 | +7.10% | |
| 13.40 | 13.72 | 13.15 | 13.60 | +2.29% | |
| 13.39 | 13.49 | 13.25 | 13.29 | -3.28% | |
| 14.00 | 14.25 | 13.66 | 13.74 | -1.43% | |
| 13.85 | 14.25 | 13.85 | 13.94 | +1.60% | |
| 13.63 | 13.98 | 13.31 | 13.72 | +0.73% | |
| 13.79 | 14.06 | 13.53 | 13.62 | -0.22% | |
| 13.70 | 13.90 | 13.20 | 13.65 | -0.58% | |
| 13.88 | 14.06 | 13.69 | 13.73 | -0.65% | |
| 13.71 | 14.11 | 13.71 | 13.82 | +0.36% | |
| 14.03 | 14.22 | 13.61 | 13.77 | -1.99% | |
| 14.04 | 14.23 | 13.67 | 14.05 | +0.07% | |
| 14.30 | 14.59 | 13.99 | 14.04 | -1.27% | |
| 14.74 | 14.83 | 14.22 | 14.22 | -3.13% | |
| 14.48 | 14.70 | 14.36 | 14.68 | -0.07% | |
| 15.01 | 15.36 | 14.69 | 14.69 | -1.41% | |
| 15.14 | 15.25 | 14.60 | 14.90 | -2.04% | |
| 15.11 | 15.35 | 14.91 | 15.21 | +0.13% | |
| 15.43 | 15.43 | 14.78 | 15.19 | -2.13% | |
| 15.18 | 15.53 | 15.05 | 15.52 | +1.90% | |
| 15.79 | 16.03 | 15.02 | 15.23 | -3.55% | |
| 15.90 | 16.19 | 15.70 | 15.79 | -0.63% | |
| 16.32 | 16.35 | 15.81 | 15.89 | -1.91% | |
| 16.59 | 16.59 | 16.07 | 16.20 | -2.29% | |
| 16.25 | 17.47 | 15.83 | 16.58 | +0.91% | |
| 17.70 | 17.70 | 16.22 | 16.43 | -7.02% | |
| 17.92 | 18.03 | 17.50 | 17.67 | -1.78% | |
| 18.13 | 18.13 | 17.40 | 17.99 | -1.15% | |
| 17.56 | 18.23 | 17.22 | 18.20 | +3.06% | |
| 17.06 | 17.88 | 17.01 | 17.66 | +4.13% | |
| 15.94 | 17.05 | 15.73 | 16.96 | +7.21% | |
| 14.33 | 15.89 | 14.33 | 15.82 | +10.78% | |
| 14.09 | 14.28 | 13.91 | 14.28 | +0.78% | |
| 13.80 | 14.36 | 13.70 | 14.17 | +3.81% | |
| 13.43 | 13.79 | 13.19 | 13.65 | +1.87% | |
| 13.38 | 13.49 | 13.03 | 13.40 | -0.81% | |
| 13.68 | 13.79 | 13.39 | 13.51 | -1.24% | |
| 13.23 | 13.79 | 12.85 | 13.68 | +3.87% | |
| 12.48 | 13.21 | 12.47 | 13.17 | +6.81% | |
| 12.17 | 12.34 | 12.08 | 12.33 | +2.15% | |
| 11.91 | 12.46 | 11.65 | 12.07 | +1.43% | |
| 12.21 | 12.39 | 11.76 | 11.90 | 0.00% | |
| 12.59 | 12.59 | 11.64 | 11.90 | -4.80% | |
| 12.30 | 12.77 | 12.08 | 12.50 | +2.04% | |
| 12.92 | 12.92 | 12.07 | 12.25 | -6.13% | |
| 13.18 | 13.59 | 13.00 | 13.05 | -1.73% | |
| 13.97 | 14.05 | 13.26 | 13.28 | -5.35% | |
| 13.94 | 14.22 | 13.88 | 14.03 | +0.50% | |
| 13.87 | 14.19 | 13.75 | 13.96 | 0.00% | |
| 14.56 | 14.94 | 13.90 | 13.96 | +1.16% | |
| 14.10 | 14.56 | 13.51 | 13.80 | -2.95% | |
| 14.28 | 14.40 | 13.97 | 14.22 | +0.11% | |
| 13.89 | 14.52 | 13.83 | 14.21 | +2.27% | |
| 14.75 | 15.42 | 13.00 | 13.89 | -20.76% | |
| 15.56 | 17.87 | 15.31 | 17.53 | +12.08% | |
| 15.73 | 16.30 | 15.41 | 15.64 | -1.01% | |
| 16.05 | 16.23 | 15.66 | 15.80 | -2.35% | |
| 16.65 | 17.23 | 16.11 | 16.18 | -3.80% | |
| 16.89 | 17.23 | 16.46 | 16.82 | -0.38% | |
| 17.41 | 17.45 | 16.86 | 16.89 | -2.62% | |
| 17.57 | 18.31 | 17.17 | 17.34 | +0.70% | |
| 16.35 | 17.63 | 16.13 | 17.22 | +5.97% | |
| 16.05 | 16.30 | 15.82 | 16.25 | +1.12% | |
| 15.72 | 16.23 | 15.55 | 16.07 | +2.62% | |
| 15.10 | 15.85 | 15.10 | 15.66 | +3.78% | |
| 15.14 | 15.34 | 15.00 | 15.09 | -1.21% | |
| 15.53 | 15.53 | 15.09 | 15.28 | -0.81% | |
| 15.64 | 15.73 | 15.13 | 15.40 | -0.45% | |
| 15.00 | 15.56 | 15.00 | 15.47 | +1.44% | |
| 15.49 | 15.49 | 15.11 | 15.25 | +0.93% | |
| 16.28 | 16.63 | 15.06 | 15.11 | -6.44% | |
| 15.20 | 16.17 | 15.03 | 16.15 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PMTS chart for longer ranges.