CPI Card

PMTS
🏛️ usa →
14.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.15 20.32 18.55 18.55 0.0M
2021-12-30 19.83 20.40 18.93 20.40 0.0M
2021-12-29 19.34 19.50 18.78 19.12 0.0M
2021-12-28 20.10 22.29 19.73 20.06 0.0M
2021-12-27 20.50 21.97 19.41 19.90 0.0M
2021-12-23 19.59 20.41 19.21 20.11 0.0M
2021-12-22 18.73 19.96 18.46 19.42 0.0M
2021-12-21 17.65 19.30 17.58 18.50 0.0M
2021-12-20 18.42 18.97 17.20 17.32 0.0M
2021-12-17 18.38 18.98 17.01 18.68 0.0M
2021-12-16 19.02 19.49 17.65 18.44 0.0M
2021-12-15 18.46 18.80 17.00 18.66 0.0M
2021-12-14 19.38 19.38 18.07 18.45 0.0M
2021-12-13 20.49 20.50 19.23 19.61 0.0M
2021-12-10 20.00 20.37 19.68 20.35 0.0M
2021-12-09 20.84 20.84 19.63 19.63 0.0M
2021-12-08 20.31 21.18 20.31 20.75 0.0M
2021-12-07 20.15 21.70 18.72 20.31 0.0M
2021-12-06 19.56 20.19 18.02 19.99 0.0M
2021-12-03 19.45 20.42 18.07 19.97 0.0M
2021-12-02 19.43 20.07 18.55 19.43 0.0M
2021-12-01 20.57 21.42 19.56 20.00 0.0M
2021-11-30 21.65 22.14 20.01 20.47 0.0M
2021-11-29 22.34 23.24 21.70 21.76 0.0M
2021-11-26 21.68 22.54 20.92 22.00 0.0M
2021-11-24 20.82 22.61 20.52 22.16 0.0M
2021-11-23 22.45 22.45 20.26 21.59 0.1M
2021-11-22 23.98 25.17 21.79 22.40 0.1M
2021-11-19 23.85 25.20 23.40 23.62 0.0M
2021-11-18 24.81 25.00 24.01 24.68 0.0M
2021-11-17 23.81 25.13 23.78 25.00 0.0M
2021-11-16 24.37 25.00 23.92 24.85 0.0M
2021-11-15 23.70 24.74 22.96 24.15 0.1M
2021-11-12 24.61 24.61 23.36 24.08 0.0M
2021-11-11 24.46 24.92 23.23 24.18 0.0M
2021-11-10 22.38 24.63 22.03 24.63 0.1M
2021-11-09 23.51 23.56 21.50 23.22 0.1M
2021-11-08 23.65 23.65 21.22 21.98 0.1M
2021-11-05 30.60 30.65 21.00 22.59 0.3M
2021-11-04 31.66 32.47 29.13 30.54 0.1M
2021-11-03 29.99 32.40 29.55 32.17 0.0M
2021-11-02 28.50 30.44 28.50 30.43 0.0M
2021-11-01 28.58 29.35 28.14 29.21 0.0M
2021-10-29 26.86 28.95 26.80 28.52 0.0M
2021-10-28 26.97 27.38 26.50 26.77 0.0M
2021-10-27 27.95 30.55 27.06 27.69 0.1M
2021-10-26 26.89 28.19 25.60 27.89 0.1M
2021-10-25 24.75 27.00 24.46 27.00 0.1M
2021-10-22 23.75 24.88 23.27 24.40 0.0M
2021-10-21 25.83 26.33 24.62 24.65 0.0M
2021-10-20 26.22 26.77 25.58 25.81 0.0M
2021-10-19 26.92 27.75 25.78 26.30 0.0M
2021-10-18 25.60 27.39 25.60 26.49 0.1M
2021-10-15 25.71 26.25 22.98 25.59 0.1M
2021-10-14 25.03 26.97 25.03 26.36 0.0M
2021-10-13 28.01 29.10 25.45 25.75 0.1M
2021-10-12 28.56 29.29 28.33 28.37 0.0M
2021-10-11 29.85 30.16 28.19 28.39 0.0M
2021-10-08 29.20 29.95 27.96 29.75 0.1M
2021-10-07 30.21 30.80 29.22 29.22 0.0M
2021-10-06 29.96 30.44 27.29 30.37 0.1M
2021-10-05 29.50 30.74 29.50 30.53 0.0M
2021-10-04 33.00 33.00 29.23 29.74 0.1M
2021-10-01 34.84 34.84 32.05 33.47 0.0M
2021-09-30 33.86 35.00 32.83 34.72 0.1M
2021-09-29 32.50 33.99 31.50 33.58 0.1M
2021-09-28 33.02 34.19 31.20 32.30 0.1M
2021-09-27 33.00 34.29 31.72 33.20 0.1M
2021-09-24 31.60 34.14 31.60 32.95 0.0M
2021-09-23 32.03 33.21 31.26 32.31 0.0M
2021-09-22 30.24 34.09 30.24 32.41 0.1M
2021-09-21 28.75 29.72 27.63 29.62 0.1M
2021-09-20 32.00 32.00 27.02 28.26 0.2M
2021-09-17 34.91 35.08 32.32 32.61 0.2M
2021-09-16 34.80 35.25 33.00 35.00 0.1M
2021-09-15 37.70 37.70 32.76 35.31 0.2M
2021-09-14 37.00 38.92 36.39 38.70 0.1M
2021-09-13 34.53 37.00 30.58 36.88 0.1M
2021-09-10 32.73 37.45 32.73 35.12 0.1M
2021-09-09 36.89 37.70 31.06 32.27 0.2M
2021-09-08 34.20 37.50 34.17 36.54 0.1M
2021-09-07 30.00 34.17 29.97 34.17 0.1M
2021-09-03 30.00 30.00 28.68 29.94 0.0M
2021-09-02 28.76 29.95 28.30 29.86 0.0M
2021-09-01 28.22 28.61 27.86 28.25 0.0M
2021-08-31 28.30 28.48 27.72 28.13 0.0M
2021-08-30 27.99 28.58 27.34 28.00 0.0M
2021-08-27 27.00 27.93 27.00 27.92 0.0M
2021-08-26 28.00 28.00 27.00 27.00 0.0M
2021-08-25 24.65 28.00 24.43 28.00 0.0M
2021-08-24 23.30 24.65 23.30 24.65 0.0M
2021-08-23 23.00 23.38 22.85 23.19 0.0M
2021-08-20 22.33 23.01 21.60 22.52 0.0M
2021-08-19 26.21 26.93 21.68 22.65 0.1M
2021-08-18 24.30 27.68 24.05 27.00 0.1M
2021-08-17 21.04 24.70 21.04 24.05 0.1M
2021-08-16 20.28 21.61 20.18 21.31 0.1M
2021-08-13 19.89 20.26 19.35 20.00 0.1M
2021-08-12 19.95 19.95 19.07 19.60 0.0M
2021-08-11 19.10 19.95 18.80 19.95 0.0M
2021-08-10 19.00 19.50 18.82 19.05 0.0M
2021-08-09 19.50 19.50 18.63 18.68 0.0M
2021-08-06 18.60 19.50 17.85 19.33 0.0M
2021-08-05 18.84 18.85 17.21 18.43 0.0M