Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
9.46
-0.19 (-1.97%)
May 14, 2025, 1:45 PM - Market open
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 9.42 | 9.42 | 9.12 | 9.37 | - | -2.90% | 1,932 |
| May 13, 2025 | 9.80 | 10.00 | 9.49 | 9.65 | 9.65 | 0.52% | 29,809 |
| May 12, 2025 | 9.78 | 9.78 | 9.40 | 9.60 | 9.60 | 2.67% | 14,365 |
| May 9, 2025 | 9.36 | 9.43 | 9.24 | 9.35 | 9.35 | -5.36% | 7,194 |
| May 8, 2025 | 9.15 | 10.01 | 9.15 | 9.88 | 9.88 | 8.33% | 13,685 |
| May 7, 2025 | 9.03 | 9.15 | 8.96 | 9.12 | 9.12 | 0.88% | 14,851 |
| May 6, 2025 | 8.88 | 9.09 | 8.76 | 9.04 | 9.04 | 1.69% | 5,971 |
| May 5, 2025 | 8.92 | 8.94 | 8.89 | 8.89 | 8.89 | -1.98% | 7,981 |
| May 2, 2025 | 8.75 | 9.20 | 8.75 | 9.07 | 9.07 | 5.59% | 10,413 |
| May 1, 2025 | 9.05 | 9.06 | 8.51 | 8.59 | 8.59 | -6.93% | 6,941 |
| Apr 30, 2025 | 8.81 | 9.34 | 8.70 | 9.23 | 9.23 | 3.71% | 23,752 |
| Apr 29, 2025 | 8.66 | 8.92 | 8.47 | 8.90 | 8.90 | 1.71% | 8,139 |
| Apr 28, 2025 | 8.47 | 8.75 | 8.40 | 8.75 | 8.75 | 2.82% | 9,939 |
| Apr 25, 2025 | 8.69 | 8.69 | 8.44 | 8.51 | 8.51 | -3.30% | 3,791 |
| Apr 24, 2025 | 8.68 | 8.83 | 8.50 | 8.80 | 8.80 | 1.38% | 17,226 |
| Apr 23, 2025 | 8.49 | 8.70 | 8.22 | 8.68 | 8.68 | 3.46% | 18,148 |
| Apr 22, 2025 | 8.20 | 8.56 | 8.12 | 8.39 | 8.39 | 3.71% | 10,143 |
| Apr 21, 2025 | 7.99 | 8.29 | 7.99 | 8.09 | 8.09 | -2.76% | 14,226 |
| Apr 17, 2025 | 8.40 | 8.48 | 8.25 | 8.32 | 8.32 | -1.07% | 9,056 |
| Apr 16, 2025 | 8.39 | 8.63 | 8.04 | 8.41 | 8.41 | -0.94% | 22,914 |
| Apr 15, 2025 | 8.74 | 9.05 | 8.49 | 8.49 | 8.49 | -3.41% | 10,195 |
| Apr 14, 2025 | 8.30 | 9.12 | 8.18 | 8.79 | 8.79 | 6.03% | 38,339 |
| Apr 11, 2025 | 8.49 | 8.50 | 8.05 | 8.29 | 8.29 | -3.94% | 16,135 |
| Apr 10, 2025 | 9.16 | 9.16 | 8.61 | 8.63 | 8.63 | -7.70% | 7,437 |
| Apr 9, 2025 | 8.98 | 10.39 | 8.36 | 9.35 | 9.35 | 4.12% | 38,203 |
| Apr 8, 2025 | 10.03 | 10.51 | 8.97 | 8.98 | 8.98 | -10.47% | 24,861 |
| Apr 7, 2025 | 9.57 | 10.08 | 9.00 | 10.03 | 10.03 | 6.70% | 62,070 |
| Apr 4, 2025 | 8.55 | 9.40 | 8.38 | 9.40 | 9.40 | 7.31% | 49,325 |
| Apr 3, 2025 | 8.25 | 8.80 | 8.25 | 8.76 | 8.76 | 1.74% | 44,630 |
| Apr 2, 2025 | 8.49 | 8.61 | 8.25 | 8.61 | 8.61 | 2.01% | 9,351 |
| Apr 1, 2025 | 8.55 | 8.58 | 8.42 | 8.44 | 8.44 | -2.65% | 8,213 |
| Mar 31, 2025 | 8.61 | 8.90 | 8.61 | 8.67 | 8.67 | -1.37% | 22,419 |
| Mar 28, 2025 | 8.90 | 8.90 | 8.76 | 8.79 | 8.79 | -2.66% | 5,907 |
| Mar 27, 2025 | 8.49 | 9.04 | 8.49 | 9.03 | 9.03 | 4.15% | 15,218 |
| Mar 26, 2025 | 8.59 | 8.67 | 8.58 | 8.67 | 8.67 | 2.00% | 7,768 |
| Mar 25, 2025 | 8.94 | 9.24 | 8.50 | 8.50 | 8.50 | -5.66% | 22,515 |
| Mar 24, 2025 | 9.10 | 9.10 | 8.61 | 9.01 | 9.01 | 1.01% | 10,699 |
| Mar 21, 2025 | 8.81 | 9.21 | 8.51 | 8.92 | 8.92 | -0.67% | 51,458 |
| Mar 20, 2025 | 8.80 | 8.98 | 8.75 | 8.98 | 8.98 | 2.51% | 23,579 |
| Mar 19, 2025 | 8.61 | 8.87 | 8.59 | 8.76 | 8.76 | 2.70% | 6,565 |
| Mar 18, 2025 | 8.47 | 8.53 | 8.16 | 8.53 | 8.53 | 0.95% | 13,610 |
| Mar 17, 2025 | 8.68 | 8.85 | 8.28 | 8.45 | 8.45 | -2.71% | 10,895 |
| Mar 14, 2025 | 8.69 | 8.88 | 8.60 | 8.69 | 8.69 | 2.06% | 6,954 |
| Mar 13, 2025 | 9.18 | 9.21 | 8.35 | 8.51 | 8.51 | -8.20% | 12,241 |
| Mar 12, 2025 | 9.37 | 9.37 | 8.79 | 9.27 | 9.27 | 0.76% | 35,658 |
| Mar 11, 2025 | 9.26 | 9.56 | 8.37 | 9.20 | 9.20 | 0.99% | 21,041 |
| Mar 10, 2025 | 9.37 | 9.67 | 9.11 | 9.11 | 9.11 | -3.19% | 24,070 |
| Mar 7, 2025 | 9.33 | 9.55 | 9.33 | 9.41 | 9.41 | -1.47% | 27,395 |
| Mar 6, 2025 | 9.39 | 9.55 | 9.32 | 9.55 | 9.55 | 1.92% | 12,171 |
| Mar 5, 2025 | 9.45 | 9.45 | 9.12 | 9.37 | 9.37 | - | 15,413 |