Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
7.53
-0.04 (-0.53%)
Mar 13, 2026, 4:00 PM EDT - Market closed
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |