CPI Card Group (CPB1) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | +1.79% | 0 | 0.00 |
| Oct 29, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | -1.75% | 40 | 4.19 |
| Oct 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | 0 | 0.00 |
| Oct 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | 0 | 0.00 |
| Oct 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | +2.59% | 0 | 0.00 |
| Oct 21, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | +3.57% | 0 | 0.00 |
| Oct 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | +4.67% | 0 | 0.00 |
| Oct 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -3.60% | 0 | 0.00 |
| Oct 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | +1.83% | 0 | 0.00 |
| Oct 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | 0 | 0.00 |
| Oct 14, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | +0.91% | 0 | 0.00 |
| Oct 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | +1.85% | 0 | 0.00 |
| Oct 09, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 0 | 0.00 |
| Oct 08, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | +1.87% | 0 | 0.00 |
| Oct 07, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 0 | 0.00 |
| Oct 06, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | 0 | 0.00 |
| Oct 05, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | +1.87% | 0 | 0.00 |
| Oct 02, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | +0.94% | 0 | 0.00 |
| Oct 01, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | 0 | 0.00 |
| Sep 30, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | 0 | 0.00 |
| Sep 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | +1.89% | 0 | 0.00 |
| Sep 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | 0 | 0.00 |
| Sep 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | +0.93% | 0 | 0.00 |
| Sep 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | +2.88% | 0 | 0.00 |
| Sep 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | 0 | 0.00 |
| Sep 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | +1.94% | 0 | 0.00 |
| Sep 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | 0 | 0.00 |
| Sep 16, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -7.14% | 0 | 0.00 |
| Sep 15, 2026 | 21.60 | 22.40 | 21.60 | 22.40 | 22.40 | +16.06% | 200 | 31.42 |
| Sep 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | +1.58% | 0 | 0.00 |
| Sep 11, 2026 | 20.40 | 20.40 | 19.00 | 19.00 | 19.00 | -20.83% | 300 | 187.13 |
| Sep 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | 0 | 0.00 |
| Sep 09, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | +2.50% | 0 | 0.00 |
| Sep 08, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 0 | 0.00 |
| Sep 04, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | 0 | 0.00 |
| Sep 03, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | +1.65% | 0 | 0.00 |
| Sep 02, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | 0 | 0.00 |
| Sep 01, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | +2.50% | 0 | 0.00 |
| Aug 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | 0 | 0.00 |
| Aug 26, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | +0.83% | 0 | 0.00 |
| Aug 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | +0.83% | 0 | 0.00 |
