Skip to main content
Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
8.04
+0.04 (0.50%)
Mar 9, 2026, 2:20 PM EDT - Market open

CPSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.018.037.968.008.00-1.11%10,922
Mar 5, 20268.358.358.088.098.09-3.80%8,244
Mar 4, 20268.318.438.318.418.411.82%7,234
Mar 3, 20268.058.377.998.268.261.23%8,897
Mar 2, 20268.228.308.148.168.160.74%10,576
Feb 27, 20268.408.448.108.108.10-3.91%13,704
Feb 26, 20268.258.508.258.438.43-0.59%6,825
Feb 25, 20268.088.488.088.488.485.47%11,547
Feb 24, 20268.098.238.008.048.04-7,453
Feb 23, 20268.328.328.048.048.04-3.31%11,195
Feb 20, 20268.438.498.328.328.32-1.48%7,335
Feb 19, 20268.288.488.278.448.440.24%8,709
Feb 18, 20268.418.498.338.428.420.72%8,179
Feb 17, 20268.498.588.358.368.36-2.51%11,586
Feb 13, 20268.478.728.478.588.581.72%10,838
Feb 12, 20268.468.728.278.438.43-0.94%22,259
Feb 11, 20268.918.998.398.518.51-3.08%16,277
Feb 10, 20269.039.038.788.788.78-1.68%15,341
Feb 9, 20269.039.038.938.938.93-0.22%7,120
Feb 6, 20268.929.208.928.958.951.47%28,816
Feb 5, 20268.748.928.748.828.821.15%14,868
Feb 4, 20268.588.758.568.728.722.95%20,098
Feb 3, 20268.748.748.478.478.47-3.53%13,981
Feb 2, 20268.628.818.608.788.781.74%14,491
Jan 30, 20268.428.678.408.638.630.70%26,943
Jan 29, 20268.378.578.378.578.573.00%20,910
Jan 28, 20268.318.508.238.328.32-1.65%17,394
Jan 27, 20267.988.647.828.468.466.02%28,606
Jan 26, 20268.338.367.987.987.98-4.66%16,983
Jan 23, 20268.098.448.028.378.371.58%13,102
Jan 22, 20268.388.698.148.248.24-2.25%30,968
Jan 21, 20268.508.618.438.438.43-0.47%15,414
Jan 20, 20268.688.688.478.478.47-2.64%8,293
Jan 16, 20269.149.148.688.708.70-4.81%15,112
Jan 15, 20268.889.238.889.149.141.22%15,202
Jan 14, 20269.049.238.719.039.03-3.94%13,782
Jan 13, 20269.189.579.019.409.403.81%54,013
Jan 12, 20269.139.149.009.069.06-1.15%8,223
Jan 9, 20269.239.359.159.169.16-0.76%12,374
Jan 8, 20268.979.258.979.239.232.10%14,276
Jan 7, 20268.819.108.709.049.042.38%10,478
Jan 6, 20268.899.028.838.838.83-1.51%8,443
Jan 5, 20269.099.128.958.978.97-2.24%8,712
Jan 2, 20269.299.309.169.179.17-1.71%11,360
Dec 31, 20259.449.449.239.339.330.32%22,050
Dec 30, 20259.259.389.079.309.30-0.11%17,900
Dec 29, 20259.129.339.129.319.311.97%19,246
Dec 26, 20259.019.249.019.139.13-0.44%14,309
Dec 24, 20259.109.229.109.179.17-0.65%3,845
Dec 23, 20259.249.339.189.239.23-0.86%6,781
Dec 22, 20259.559.579.319.319.31-2.72%36,676
Dec 19, 20259.579.599.349.579.57-48,671
Dec 18, 20259.649.649.379.579.570.63%18,273
Dec 17, 20259.339.589.309.519.51-1.65%13,033
Dec 16, 20259.499.739.299.679.672.00%19,008
Dec 15, 20259.179.489.179.489.483.04%13,244
Dec 12, 20259.349.489.209.209.20-0.43%24,272
Dec 11, 20259.209.449.169.249.240.65%21,053
Dec 10, 20258.819.238.769.189.182.80%38,191
Dec 9, 20258.469.128.398.938.935.31%64,617
Dec 8, 20258.478.668.478.488.48-1.40%15,536
Dec 5, 20258.718.748.588.608.60-1.04%13,538
Dec 4, 20258.588.708.558.698.691.52%16,899
Dec 3, 20258.218.588.218.568.565.94%19,398
Dec 2, 20258.088.148.078.088.080.62%8,408
Dec 1, 20258.208.298.038.038.03-2.90%12,163
Nov 28, 20258.198.278.198.278.27-0.30%5,351
Nov 26, 20258.328.418.258.308.30-1.01%21,126
Nov 25, 20258.348.518.348.388.380.48%16,570
Nov 24, 20258.438.438.238.348.34-0.24%13,891
Nov 21, 20258.228.588.198.368.361.33%38,953
Nov 20, 20258.378.468.168.258.250.49%16,587
Nov 19, 20257.938.367.938.218.211.61%16,627
Nov 18, 20258.088.257.658.088.080.50%33,695
Nov 17, 20258.298.417.888.048.04-4.17%52,408
Nov 14, 20258.298.468.218.398.390.96%13,700
Nov 13, 20258.078.468.078.318.312.97%12,718
Nov 12, 20257.908.137.678.078.071.51%16,945
Nov 11, 20258.588.637.667.957.95-8.30%27,637
Nov 10, 20258.718.818.638.678.67-24,546
Nov 7, 20258.488.808.368.678.672.24%57,403
Nov 6, 20258.428.598.418.488.48-0.12%15,675
Nov 5, 20258.398.498.278.498.494.04%17,370
Nov 4, 20258.418.558.168.168.16-3.43%12,506
Nov 3, 20258.158.588.158.458.450.60%28,341
Oct 31, 20258.068.507.998.408.402.94%29,091
Oct 30, 20257.998.427.948.168.165.15%38,183
Oct 29, 20257.827.897.617.767.76-1.52%18,220
Oct 28, 20257.818.207.687.887.880.90%51,122
Oct 27, 20258.088.297.817.817.81-3.58%18,732
Oct 24, 20258.018.307.788.108.100.12%13,057
Oct 23, 20258.008.327.888.098.091.00%25,209
Oct 22, 20257.398.097.398.018.018.39%22,070
Oct 21, 20257.807.897.397.397.39-5.38%29,982
Oct 20, 20258.058.057.707.817.81-2.01%18,655
Oct 17, 20257.968.207.957.977.97-1.60%18,210
Oct 16, 20258.138.287.958.108.10-0.12%32,791
Oct 15, 20257.548.297.478.118.118.86%87,225
Oct 14, 20257.557.807.447.457.45-3.37%24,938
Oct 13, 20257.768.007.417.717.711.45%31,831