Skip to main content
Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
8.60
-0.09 (-1.04%)
Dec 5, 2025, 4:00 PM EST - Market closed

CPSS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.718.748.588.608.60-1.04%13,531
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
Oct 10, 20257.878.367.607.607.60-3.43%44,711
Oct 9, 20257.858.187.537.877.870.13%20,403
Oct 8, 20257.877.937.837.867.86-10,677
Oct 7, 20257.407.997.407.867.862.61%17,958
Oct 6, 20257.697.757.597.667.66-0.78%15,696
Oct 3, 20257.697.807.657.727.725.75%9,347
Oct 2, 20257.587.777.307.307.30-3.95%20,372
Oct 1, 20257.537.767.517.607.600.66%12,641
Sep 30, 20257.517.747.487.557.55-0.92%10,270
Sep 29, 20257.957.977.577.627.62-3.05%4,661
Sep 26, 20257.677.927.407.867.861.95%12,321
Sep 25, 20257.878.007.597.717.71-4.34%21,816
Sep 24, 20258.078.127.908.068.060.75%8,809
Sep 23, 20257.938.187.938.008.000.13%15,507
Sep 22, 20258.288.287.667.997.99-1.96%36,608
Sep 19, 20258.268.507.688.158.15-1.09%68,821
Sep 18, 20258.238.538.068.248.242.23%22,963
Sep 17, 20258.008.588.008.068.06-5.06%32,261
Sep 16, 20258.448.918.428.498.49-1.51%20,210
Sep 15, 20258.718.948.628.628.621.06%22,089
Sep 12, 20258.838.838.488.538.53-3.40%14,221
Sep 11, 20258.228.838.138.838.836.13%22,723
Sep 10, 20258.208.418.208.328.321.59%11,185
Sep 9, 20257.918.377.798.198.192.76%18,418
Sep 8, 20257.667.987.647.977.972.97%26,903
Sep 5, 20257.437.747.307.747.744.59%19,042
Sep 4, 20257.157.507.157.407.401.65%29,217
Sep 3, 20257.757.797.227.287.28-6.31%28,849
Sep 2, 20257.807.906.677.777.77-2.75%16,346
Aug 29, 20258.058.087.957.997.99-0.87%7,447
Aug 28, 20258.168.168.058.068.06-1.23%6,485
Aug 27, 20258.168.288.148.168.160.12%10,195
Aug 26, 20258.298.298.128.158.15-1.81%8,475
Aug 25, 20258.618.618.308.308.30-2.01%23,652
Aug 22, 20258.538.588.398.478.472.42%28,702
Aug 21, 20258.148.298.148.278.27-1.43%3,647
Aug 20, 20258.428.528.308.398.39-0.59%9,163
Aug 19, 20258.358.597.998.448.441.20%31,833
Aug 18, 20258.068.418.068.348.344.12%5,698
Aug 15, 20258.488.488.018.018.01-4.53%11,090
Aug 14, 20258.548.548.398.398.39-4.00%8,974
Aug 13, 20258.188.758.188.748.745.94%22,093
Aug 12, 20258.398.488.158.258.250.36%20,724
Aug 11, 20258.188.497.938.228.222.49%11,486
Aug 8, 20257.958.077.958.028.020.50%10,965
Aug 7, 20258.058.057.827.987.981.40%7,716
Aug 6, 20258.658.657.877.877.87-2.11%9,062
Aug 5, 20257.878.137.878.048.04-2.19%12,494
Aug 4, 20257.918.227.918.228.222.49%8,400
Aug 1, 20257.888.397.848.028.021.52%30,158
Jul 31, 20258.308.357.807.907.90-4.82%18,506
Jul 30, 20258.728.788.308.308.30-5.14%11,903
Jul 29, 20259.119.188.758.758.75-2.45%12,678
Jul 28, 20259.059.058.948.978.97-1.43%9,657
Jul 25, 20258.729.108.729.109.10-0.22%10,805
Jul 24, 20259.249.248.879.129.12-0.11%7,101
Jul 23, 20258.659.138.659.139.135.18%14,857
Jul 22, 20258.839.098.688.688.68-1.92%16,623
Jul 21, 20259.149.238.848.858.85-2.43%12,950
Jul 18, 20259.469.469.049.079.07-3.20%11,900
Jul 17, 20259.449.449.289.379.37-1.06%15,776