Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
8.95
+0.35 (4.07%)
At close: Apr 28, 2026, 4:00 PM EDT
8.96
+0.01 (0.11%)
After-hours: Apr 28, 2026, 6:59 PM EDT
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.64 | 8.98 | 8.59 | 8.97 | 8.97 | 4.30% | 13,767 |
| Apr 27, 2026 | 8.40 | 8.67 | 8.40 | 8.60 | 8.60 | 1.53% | 56,044 |
| Apr 24, 2026 | 8.39 | 8.54 | 8.39 | 8.47 | 8.47 | 0.47% | 7,764 |
| Apr 23, 2026 | 8.66 | 8.66 | 8.39 | 8.43 | 8.43 | -2.54% | 11,957 |
| Apr 22, 2026 | 8.59 | 8.66 | 8.48 | 8.65 | 8.65 | 1.05% | 13,222 |
| Apr 21, 2026 | 8.70 | 8.88 | 8.52 | 8.56 | 8.56 | -2.51% | 28,880 |
| Apr 20, 2026 | 8.65 | 8.79 | 8.64 | 8.78 | 8.78 | 1.50% | 16,824 |
| Apr 17, 2026 | 8.53 | 8.65 | 8.52 | 8.65 | 8.65 | 1.88% | 23,748 |
| Apr 16, 2026 | 8.43 | 8.49 | 8.43 | 8.49 | 8.49 | 0.18% | 9,012 |
| Apr 15, 2026 | 8.44 | 8.53 | 8.44 | 8.48 | 8.48 | 0.30% | 18,703 |
| Apr 14, 2026 | 8.45 | 8.50 | 8.30 | 8.45 | 8.45 | -0.12% | 35,965 |
| Apr 13, 2026 | 8.31 | 8.46 | 8.11 | 8.46 | 8.46 | 2.67% | 14,357 |
| Apr 10, 2026 | 8.28 | 8.32 | 7.88 | 8.24 | 8.24 | -1.32% | 12,635 |
| Apr 9, 2026 | 7.84 | 8.39 | 7.72 | 8.35 | 8.35 | 5.43% | 16,602 |
| Apr 8, 2026 | 7.85 | 8.02 | 7.85 | 7.92 | 7.92 | 3.39% | 24,670 |
| Apr 7, 2026 | 7.68 | 7.76 | 7.55 | 7.66 | 7.66 | -1.03% | 21,242 |
| Apr 6, 2026 | 7.77 | 7.80 | 7.74 | 7.74 | 7.74 | - | 16,135 |
| Apr 2, 2026 | 7.61 | 7.75 | 7.60 | 7.74 | 7.74 | - | 9,538 |
| Apr 1, 2026 | 7.70 | 7.77 | 7.70 | 7.74 | 7.74 | 0.13% | 6,412 |
| Mar 31, 2026 | 7.87 | 7.92 | 7.63 | 7.73 | 7.73 | -0.64% | 13,449 |
| Mar 30, 2026 | 7.57 | 7.87 | 7.57 | 7.78 | 7.78 | 2.37% | 16,972 |
| Mar 27, 2026 | 7.67 | 7.70 | 7.60 | 7.60 | 7.60 | -2.19% | 8,498 |
| Mar 26, 2026 | 7.61 | 7.84 | 7.61 | 7.77 | 7.77 | 1.97% | 13,077 |
| Mar 25, 2026 | 7.93 | 7.98 | 7.62 | 7.62 | 7.62 | -1.30% | 17,230 |
| Mar 24, 2026 | 7.69 | 7.83 | 7.68 | 7.72 | 7.72 | - | 13,838 |
| Mar 23, 2026 | 7.97 | 8.35 | 7.63 | 7.72 | 7.72 | -1.91% | 43,186 |
| Mar 20, 2026 | 7.71 | 7.88 | 7.50 | 7.87 | 7.87 | 2.21% | 51,853 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.62 | 7.70 | 7.70 | 0.26% | 7,994 |
| Mar 18, 2026 | 7.95 | 8.00 | 7.66 | 7.68 | 7.68 | -4.60% | 16,234 |
| Mar 17, 2026 | 8.01 | 8.29 | 8.01 | 8.05 | 8.05 | 0.88% | 18,578 |
| Mar 16, 2026 | 7.59 | 8.20 | 7.59 | 7.98 | 7.98 | 5.98% | 77,340 |
| Mar 13, 2026 | 7.65 | 7.69 | 7.46 | 7.53 | 7.53 | -0.53% | 36,091 |
| Mar 12, 2026 | 7.54 | 7.63 | 7.46 | 7.57 | 7.57 | 0.13% | 19,166 |
| Mar 11, 2026 | 7.60 | 7.91 | 7.55 | 7.56 | 7.56 | -2.07% | 21,196 |
| Mar 10, 2026 | 8.16 | 8.23 | 7.72 | 7.72 | 7.72 | -6.65% | 21,495 |
| Mar 9, 2026 | 7.99 | 8.27 | 7.90 | 8.27 | 8.27 | 3.37% | 18,606 |
| Mar 6, 2026 | 8.01 | 8.03 | 7.96 | 8.00 | 8.00 | -1.11% | 10,922 |
| Mar 5, 2026 | 8.35 | 8.35 | 8.08 | 8.09 | 8.09 | -3.80% | 8,244 |
| Mar 4, 2026 | 8.31 | 8.43 | 8.31 | 8.41 | 8.41 | 1.82% | 7,234 |
| Mar 3, 2026 | 8.05 | 8.37 | 7.99 | 8.26 | 8.26 | 1.23% | 8,897 |
| Mar 2, 2026 | 8.22 | 8.30 | 8.14 | 8.16 | 8.16 | 0.74% | 10,576 |
| Feb 27, 2026 | 8.40 | 8.44 | 8.10 | 8.10 | 8.10 | -3.91% | 13,704 |
| Feb 26, 2026 | 8.25 | 8.50 | 8.25 | 8.43 | 8.43 | -0.59% | 6,825 |
| Feb 25, 2026 | 8.08 | 8.48 | 8.08 | 8.48 | 8.48 | 5.47% | 11,547 |
| Feb 24, 2026 | 8.09 | 8.23 | 8.00 | 8.04 | 8.04 | - | 7,453 |
| Feb 23, 2026 | 8.32 | 8.32 | 8.04 | 8.04 | 8.04 | -3.31% | 11,195 |
| Feb 20, 2026 | 8.43 | 8.49 | 8.32 | 8.32 | 8.32 | -1.48% | 7,335 |
| Feb 19, 2026 | 8.28 | 8.48 | 8.27 | 8.44 | 8.44 | 0.24% | 8,709 |
| Feb 18, 2026 | 8.41 | 8.49 | 8.33 | 8.42 | 8.42 | 0.72% | 8,179 |
| Feb 17, 2026 | 8.49 | 8.58 | 8.35 | 8.36 | 8.36 | -2.51% | 11,586 |
| Feb 13, 2026 | 8.47 | 8.72 | 8.47 | 8.58 | 8.58 | 1.72% | 10,838 |
| Feb 12, 2026 | 8.46 | 8.72 | 8.27 | 8.43 | 8.43 | -0.94% | 22,259 |
| Feb 11, 2026 | 8.91 | 8.99 | 8.39 | 8.51 | 8.51 | -3.08% | 16,277 |
| Feb 10, 2026 | 9.03 | 9.03 | 8.78 | 8.78 | 8.78 | -1.68% | 15,341 |
| Feb 9, 2026 | 9.03 | 9.03 | 8.93 | 8.93 | 8.93 | -0.22% | 7,120 |
| Feb 6, 2026 | 8.92 | 9.20 | 8.92 | 8.95 | 8.95 | 1.47% | 28,816 |
| Feb 5, 2026 | 8.74 | 8.92 | 8.74 | 8.82 | 8.82 | 1.15% | 14,868 |
| Feb 4, 2026 | 8.58 | 8.75 | 8.56 | 8.72 | 8.72 | 2.95% | 20,098 |
| Feb 3, 2026 | 8.74 | 8.74 | 8.47 | 8.47 | 8.47 | -3.53% | 13,981 |
| Feb 2, 2026 | 8.62 | 8.81 | 8.60 | 8.78 | 8.78 | 1.74% | 14,491 |
| Jan 30, 2026 | 8.42 | 8.67 | 8.40 | 8.63 | 8.63 | 0.70% | 26,943 |
| Jan 29, 2026 | 8.37 | 8.57 | 8.37 | 8.57 | 8.57 | 3.00% | 20,910 |
| Jan 28, 2026 | 8.31 | 8.50 | 8.23 | 8.32 | 8.32 | -1.65% | 17,394 |
| Jan 27, 2026 | 7.98 | 8.64 | 7.82 | 8.46 | 8.46 | 6.02% | 28,606 |
| Jan 26, 2026 | 8.33 | 8.36 | 7.98 | 7.98 | 7.98 | -4.66% | 16,983 |
| Jan 23, 2026 | 8.09 | 8.44 | 8.02 | 8.37 | 8.37 | 1.58% | 13,102 |
| Jan 22, 2026 | 8.38 | 8.69 | 8.14 | 8.24 | 8.24 | -2.25% | 30,968 |
| Jan 21, 2026 | 8.50 | 8.61 | 8.43 | 8.43 | 8.43 | -0.47% | 15,414 |
| Jan 20, 2026 | 8.68 | 8.68 | 8.47 | 8.47 | 8.47 | -2.64% | 8,293 |
| Jan 16, 2026 | 9.14 | 9.14 | 8.68 | 8.70 | 8.70 | -4.81% | 15,112 |
| Jan 15, 2026 | 8.88 | 9.23 | 8.88 | 9.14 | 9.14 | 1.22% | 15,202 |
| Jan 14, 2026 | 9.04 | 9.23 | 8.71 | 9.03 | 9.03 | -3.94% | 13,782 |
| Jan 13, 2026 | 9.18 | 9.57 | 9.01 | 9.40 | 9.40 | 3.81% | 54,013 |
| Jan 12, 2026 | 9.13 | 9.14 | 9.00 | 9.06 | 9.06 | -1.15% | 8,223 |
| Jan 9, 2026 | 9.23 | 9.35 | 9.15 | 9.16 | 9.16 | -0.76% | 12,374 |
| Jan 8, 2026 | 8.97 | 9.25 | 8.97 | 9.23 | 9.23 | 2.10% | 14,276 |
| Jan 7, 2026 | 8.81 | 9.10 | 8.70 | 9.04 | 9.04 | 2.38% | 10,478 |
| Jan 6, 2026 | 8.89 | 9.02 | 8.83 | 8.83 | 8.83 | -1.51% | 8,443 |
| Jan 5, 2026 | 9.09 | 9.12 | 8.95 | 8.97 | 8.97 | -2.24% | 8,712 |
| Jan 2, 2026 | 9.29 | 9.30 | 9.16 | 9.17 | 9.17 | -1.71% | 11,360 |
| Dec 31, 2025 | 9.44 | 9.44 | 9.23 | 9.33 | 9.33 | 0.32% | 22,050 |
| Dec 30, 2025 | 9.25 | 9.38 | 9.07 | 9.30 | 9.30 | -0.11% | 17,900 |
| Dec 29, 2025 | 9.12 | 9.33 | 9.12 | 9.31 | 9.31 | 1.97% | 19,246 |
| Dec 26, 2025 | 9.01 | 9.24 | 9.01 | 9.13 | 9.13 | -0.44% | 14,309 |
| Dec 24, 2025 | 9.10 | 9.22 | 9.10 | 9.17 | 9.17 | -0.65% | 3,845 |
| Dec 23, 2025 | 9.24 | 9.33 | 9.18 | 9.23 | 9.23 | -0.86% | 6,781 |
| Dec 22, 2025 | 9.55 | 9.57 | 9.31 | 9.31 | 9.31 | -2.72% | 36,676 |
| Dec 19, 2025 | 9.57 | 9.59 | 9.34 | 9.57 | 9.57 | - | 48,671 |
| Dec 18, 2025 | 9.64 | 9.64 | 9.37 | 9.57 | 9.57 | 0.63% | 18,273 |
| Dec 17, 2025 | 9.33 | 9.58 | 9.30 | 9.51 | 9.51 | -1.65% | 13,033 |
| Dec 16, 2025 | 9.49 | 9.73 | 9.29 | 9.67 | 9.67 | 2.00% | 19,008 |
| Dec 15, 2025 | 9.17 | 9.48 | 9.17 | 9.48 | 9.48 | 3.04% | 13,244 |
| Dec 12, 2025 | 9.34 | 9.48 | 9.20 | 9.20 | 9.20 | -0.43% | 24,272 |
| Dec 11, 2025 | 9.20 | 9.44 | 9.16 | 9.24 | 9.24 | 0.65% | 21,053 |
| Dec 10, 2025 | 8.81 | 9.23 | 8.76 | 9.18 | 9.18 | 2.80% | 38,191 |
| Dec 9, 2025 | 8.46 | 9.12 | 8.39 | 8.93 | 8.93 | 5.31% | 64,617 |
| Dec 8, 2025 | 8.47 | 8.66 | 8.47 | 8.48 | 8.48 | -1.40% | 15,536 |
| Dec 5, 2025 | 8.71 | 8.74 | 8.58 | 8.60 | 8.60 | -1.04% | 13,538 |
| Dec 4, 2025 | 8.58 | 8.70 | 8.55 | 8.69 | 8.69 | 1.52% | 16,899 |
| Dec 3, 2025 | 8.21 | 8.58 | 8.21 | 8.56 | 8.56 | 5.94% | 19,398 |