Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
9.53
-0.47 (-4.70%)
At close: Jun 29, 2026, 4:00 PM EDT
9.53
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 9.80 | 9.90 | 9.60 | 9.61 | - | -3.90% | 9,663 |
| Jun 26, 2026 | 9.50 | 10.00 | 9.34 | 10.00 | 10.00 | 5.26% | 126,182 |
| Jun 25, 2026 | 9.50 | 9.54 | 9.45 | 9.50 | 9.50 | -0.42% | 13,226 |
| Jun 24, 2026 | 9.60 | 9.60 | 9.52 | 9.54 | 9.54 | -0.63% | 12,300 |
| Jun 23, 2026 | 9.60 | 9.67 | 9.51 | 9.60 | 9.60 | 0.73% | 7,621 |
| Jun 22, 2026 | 9.67 | 9.67 | 9.51 | 9.53 | 9.53 | -2.16% | 14,236 |
| Jun 18, 2026 | 9.75 | 9.75 | 9.54 | 9.74 | 9.74 | 0.93% | 42,514 |
| Jun 17, 2026 | 9.61 | 9.68 | 9.47 | 9.65 | 9.65 | 0.73% | 32,282 |
| Jun 16, 2026 | 9.61 | 9.88 | 9.42 | 9.58 | 9.58 | - | 55,034 |
| Jun 15, 2026 | 9.49 | 9.58 | 9.30 | 9.58 | 9.58 | 0.52% | 9,775 |
| Jun 12, 2026 | 9.54 | 9.66 | 9.43 | 9.53 | 9.53 | -0.52% | 16,462 |
| Jun 11, 2026 | 9.71 | 9.71 | 9.03 | 9.58 | 9.58 | -0.73% | 14,915 |
| Jun 10, 2026 | 9.29 | 9.69 | 9.16 | 9.65 | 9.65 | 4.44% | 32,551 |
| Jun 9, 2026 | 9.12 | 9.55 | 9.12 | 9.24 | 9.24 | 2.67% | 11,089 |
| Jun 8, 2026 | 9.33 | 9.52 | 9.00 | 9.00 | 9.00 | -4.56% | 20,159 |
| Jun 5, 2026 | 9.23 | 9.69 | 9.16 | 9.43 | 9.43 | 2.17% | 18,834 |
| Jun 4, 2026 | 9.23 | 9.26 | 9.23 | 9.23 | 9.23 | 0.87% | 4,145 |
| Jun 3, 2026 | 9.43 | 9.43 | 9.04 | 9.15 | 9.15 | -3.48% | 22,824 |
| Jun 2, 2026 | 9.78 | 9.80 | 9.38 | 9.48 | 9.48 | -3.07% | 12,217 |
| Jun 1, 2026 | 9.90 | 9.90 | 9.62 | 9.78 | 9.78 | -0.81% | 8,446 |
| May 29, 2026 | 9.75 | 9.86 | 9.75 | 9.86 | 9.86 | 0.20% | 9,894 |
| May 28, 2026 | 9.73 | 9.85 | 9.62 | 9.84 | 9.84 | 1.13% | 17,491 |
| May 27, 2026 | 9.47 | 9.79 | 9.47 | 9.73 | 9.73 | 1.46% | 13,172 |
| May 26, 2026 | 9.56 | 9.64 | 9.50 | 9.59 | 9.59 | 0.21% | 33,749 |
| May 22, 2026 | 9.86 | 9.86 | 9.57 | 9.57 | 9.57 | -2.84% | 12,673 |
| May 21, 2026 | 9.85 | 9.97 | 9.72 | 9.85 | 9.85 | -0.51% | 18,953 |
| May 20, 2026 | 10.22 | 10.25 | 9.76 | 9.90 | 9.90 | -3.88% | 80,970 |
| May 19, 2026 | 10.25 | 10.34 | 10.23 | 10.30 | 10.30 | 0.49% | 14,272 |
| May 18, 2026 | 9.89 | 10.30 | 9.89 | 10.25 | 10.25 | 3.64% | 26,393 |
| May 15, 2026 | 10.03 | 10.06 | 9.50 | 9.89 | 9.89 | -2.75% | 63,436 |
| May 14, 2026 | 10.18 | 10.24 | 9.80 | 10.17 | 10.17 | 4.74% | 48,466 |
| May 13, 2026 | 9.54 | 9.71 | 9.40 | 9.71 | 9.71 | 0.83% | 26,834 |
| May 12, 2026 | 9.90 | 9.96 | 9.54 | 9.63 | 9.63 | -2.73% | 23,454 |
| May 11, 2026 | 10.19 | 10.28 | 9.80 | 9.90 | 9.90 | -2.65% | 31,509 |
| May 8, 2026 | 10.27 | 10.48 | 9.91 | 10.17 | 10.17 | -0.97% | 40,985 |
| May 7, 2026 | 10.26 | 10.49 | 10.06 | 10.27 | 10.27 | 0.88% | 42,873 |
| May 6, 2026 | 9.96 | 10.33 | 9.93 | 10.18 | 10.18 | 2.62% | 31,865 |
| May 5, 2026 | 9.90 | 10.00 | 9.88 | 9.92 | 9.92 | 0.10% | 36,091 |
| May 4, 2026 | 9.39 | 9.94 | 9.31 | 9.91 | 9.91 | 4.43% | 45,060 |
| May 1, 2026 | 9.19 | 9.50 | 9.12 | 9.49 | 9.49 | 4.52% | 41,376 |
| Apr 30, 2026 | 9.06 | 9.15 | 9.00 | 9.08 | 9.08 | -0.44% | 48,812 |
| Apr 29, 2026 | 8.87 | 9.20 | 8.36 | 9.12 | 9.12 | 1.90% | 53,957 |
| Apr 28, 2026 | 8.64 | 8.98 | 8.59 | 8.95 | 8.95 | 4.07% | 13,770 |
| 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% | 28,886 |
| 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% | 23,753 |
| Apr 16, 2026 | 8.43 | 8.49 | 8.43 | 8.49 | 8.49 | 0.18% | 9,014 |
| 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% | 24,676 |
| Apr 7, 2026 | 7.68 | 7.76 | 7.55 | 7.66 | 7.66 | -1.03% | 21,549 |
| 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% | 58,176 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.62 | 7.70 | 7.70 | 0.26% | 8,744 |
| 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% | 19,266 |
| Mar 11, 2026 | 7.60 | 7.91 | 7.55 | 7.56 | 7.56 | -2.07% | 21,396 |
| Mar 10, 2026 | 8.16 | 8.23 | 7.72 | 7.72 | 7.72 | -6.65% | 21,496 |
| 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% | 8,915 |
| 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% | 6,925 |
| 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 |