CPI Card Group Stock Price History, PMTS Historical Prices

Add to My Stocks
$2.68 $0.07 (2.55%) PMTS stock closing price Feb 22, 2018 (Closing)

We provide 10 years stock price data for free. You can download CPI Card Group stock price history here. Historical stock prices are provided with the open, high, low, close, volume, and CPI Card Group P/E ratio data for the stock. The CPI Card Group stock price history chart shows that the stock price was at a low of $2.52 on Feb 20, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 2.78 2.87 2.67 2.68 27,118 - 0.12
2018-02-21 2.55 2.8 2.55 2.75 32,163 - 0.12
2018-02-20 2.53 2.59 2.52 2.52 16,887 - 0.11
2018-02-16 2.61 2.76 2.53 2.56 20,651 - 0.11
2018-02-15 2.67 2.72 2.56 2.58 31,126 - 0.11
2018-02-14 2.77 2.82 2.65 2.67 37,183 - 0.12
2018-02-13 2.73 2.92 2.73 2.81 36,979 - 0.12
2018-02-12 2.73 2.95 2.66 2.81 117,168 - 0.12
2018-02-09 2.61 2.73 2.58 2.7 27,523 - 0.12
2018-02-08 2.66 2.74 2.61 2.63 31,887 - 0.11
2018-02-07 2.59 2.81 2.59 2.68 44,710 - 0.12
2018-02-06 2.5 2.64 2.45 2.61 33,414 - 0.11
2018-02-05 2.65 2.73 2.52 2.53 42,207 - 0.11
2018-02-02 2.71 2.73 2.57 2.65 87,964 - 0.11
2018-02-01 2.89 2.99 2.72 2.73 97,541 - 0.12
2018-01-31 2.8 3.09 2.74 2.89 296,825 - 0.13
2018-01-30 2.88 2.92 2.76 2.78 62,898 - 0.12
2018-01-29 3.08 3.1 2.94 2.95 44,400 - 0.13
2018-01-26 3.14 3.16 2.95 3.09 81,137 - 0.13
2018-01-25 3.29 3.33 3.11 3.13 70,564 - 0.14
2018-01-24 3.34 3.34 3.28 3.29 35,866 - 0.14
2018-01-23 3.3 3.34 3.3 3.33 31,432 - 0.14
2018-01-22 3.35 3.37 3.29 3.34 43,701 - 0.14
2018-01-19 3.4 3.43 3.31 3.33 46,516 - 0.14
2018-01-18 3.36 3.45 3.33 3.44 59,318 - 0.15
2018-01-17 3.35 3.37 3.3 3.36 43,291 - 0.15
2018-01-16 3.47 3.55 3.33 3.36 71,207 - 0.15
2018-01-10 3.41 3.5 3.2 3.38 79,340 - 0.15
2018-01-09 3.75 3.76 3.43 3.44 125,803 - 0.15
2018-01-08 4 4 3.66 3.74 126,824 - 0.16
2018-01-05 4.12 4.16 3.97 4.07 83,206 - 0.18
2018-01-04 4.12 4.13 3.83 4.13 83,015 - 0.18
2018-01-03 4.12 4.26 3.97 4.11 100,197 - 0.18
2018-01-02 3.68 4.25 3.61 4.12 377,627 - 0.18
2017-12-29 3.84 3.84 3.57 3.67 130,325 - 0.16
2017-12-28 3.8 3.87 3.56 3.85 147,684 - 0.17
2017-12-27 3.63 3.87 3.61 3.82 230,294 - 0.17
2017-12-26 3.55 3.75 3.4 3.64 132,854 - 0.16
2017-12-22 3.67 3.76 3.21 3.6 286,998 - 0.16
2017-12-21 3.39 4.5 2.9 3.67 1,170,627 - 0.16
2017-12-20 4 4.17 3.4 3.44 270,473 - 0.15
2017-12-19 0.8 0.83 0.75 0.76 1,292,490 - 0.16
2017-12-18 0.89 0.91 0.85 0.89 504,524 - 0.19
2017-12-15 0.9 0.94 0.85 0.86 932,576 - 0.19
2017-12-14 0.81 1.05 0.8 0.9 2,260,276 - 0.19
2017-12-13 0.79 0.81 0.78 0.8 176,532 - 0.17
2017-12-12 0.78 0.81 0.77 0.79 259,705 - 0.17
2017-12-11 0.8 0.81 0.75 0.77 353,353 - 0.17
2017-12-08 0.81 0.82 0.79 0.79 117,421 - 0.17
2017-12-07 0.83 0.83 0.79 0.8 173,441 - 0.17
2017-12-06 0.81 0.83 0.81 0.81 110,632 - 0.18
2017-12-05 0.83 0.84 0.81 0.81 134,681 - 0.18
2017-12-04 0.86 0.89 0.8 0.82 222,607 - 0.18
2017-12-01 0.89 0.89 0.85 0.85 150,679 - 0.18
2017-11-30 0.88 0.9 0.86 0.88 245,551 - 0.19
2017-11-29 0.89 0.9 0.86 0.88 169,705 - 0.19
2017-11-28 0.91 0.91 0.85 0.9 349,154 - 0.19
2017-11-27 0.94 0.94 0.9 0.92 230,494 - 0.2
2017-11-24 0.92 0.92 0.89 0.9 32,144 - 0.2
2017-11-23 0 0 0 0.9 0 - -
2017-11-22 0.87 0.92 0.87 0.9 213,366 - 0.19
2017-11-21 0.9 0.9 0.85 0.88 241,834 - 0.19
2017-11-20 0.95 0.95 0.87 0.89 316,936 - 0.19
2017-11-17 0.91 0.94 0.9 0.94 155,423 - 0.2
2017-11-16 0.9 0.95 0.88 0.92 284,985 - 0.2
2017-11-15 0.85 0.89 0.78 0.88 493,768 - 0.19
2017-11-14 0.88 0.9 0.84 0.86 241,035 - 0.19
2017-11-13 0.94 0.94 0.81 0.88 444,836 - 0.19
2017-11-10 0.95 0.96 0.9 0.91 419,001 - 0.2
2017-11-09 1 1 0.95 0.95 444,590 - 0.21
2017-11-08 0.94 1.02 0.94 0.99 529,205 - 0.22
2017-11-07 1.07 1.07 1 1.04 382,743 - 0.21
2017-11-06 1.1 1.11 1.05 1.08 164,448 - 0.22
2017-11-03 1.04 1.08 1.02 1.07 187,985 - 0.22
2017-11-02 1.02 1.04 1 1.03 277,622 - 0.21
2017-11-01 1.09 1.09 1.04 1.05 149,599 - 0.22
2017-10-31 1.1 1.1 0.99 1.08 622,803 - 0.22
2017-10-30 1.19 1.19 1.1 1.1 343,967 - 0.23
2017-10-27 1.14 1.22 1.14 1.17 481,858 - 0.24
2017-10-26 1.22 1.22 1.13 1.14 393,143 - 0.23
2017-10-25 1.25 1.26 1.2 1.21 267,965 - 0.25
2017-10-24 1.19 1.28 1.15 1.24 583,483 - 0.26
2017-10-23 1.15 1.19 1.13 1.16 379,955 - 0.24
2017-10-20 1.21 1.21 1.14 1.19 249,975 - 0.24
2017-10-19 1.15 1.2 1.12 1.17 316,718 - 0.24
2017-10-18 1.2 1.21 1.13 1.14 362,980 - 0.23
2017-10-17 1.29 1.29 1.15 1.2 486,427 - 0.25
2017-10-16 1.4 1.42 1.2 1.23 656,585 - 0.25
2017-10-13 1.48 1.56 1.37 1.37 1,379,257 - 0.28
Get more Data

CPI Card Group Stock History Chart

View PMTS PE ratio, PS ratio stocks charts and compare with peers.
PMTS Chart
Note: Compare CPI Card Group stock price history with the index and industry peers.

CPI Card Group Stock Price History: Past 5 years

Max Stock Price64.35Oct 12,2015
Min Stock Price2.52Feb 20,2018
Avg Stock Price23.49

CPI Card Group Historical PE ratio: Past 5 years

Max PE Ratio52.78Mar 03,2017
Min PE Ratio19.17Aug 11,2016
Avg PE Ratio34.61

CPI Card Group Historical PS ratio: Past 5 years

Max PS Ratio1.34Apr 12,2016
Min PS Ratio0.11Feb 02,2018
Avg PS Ratio0.62

PMTS Industry Peers

Company Price Change (%)
Ameri Holdings (AMRH)2.390.12 (4.78%)
Boxlight Corp (BOXL)40.71 (15.07%)
Long Blockchain (LBCC)2.850.2 (6.56%)
Silversun Tech (SSNT)3.890.14 (3.73%)

We provide CPI Card Group share price history along with PE ratio and PS ratio for doing CPI Card Group fundamental analysis. The price movement is easily depicted in the CPI Card Group stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. PMTS stock saw an opening price of $2.78, and a closing price of $2.68 on Feb 22, 2018. Looking at CPI Card Group stock history data, the P/S ratio was at a low of 0.11 on Feb 02, 2018.