Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
7.98
+0.11 (1.40%)
Oct 10, 2025, 2:20 PM EDT - Market open
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.87 | 8.36 | 7.71 | 8.03 | - | 2.03% | 17,393 |
| Oct 9, 2025 | 7.85 | 8.18 | 7.53 | 7.87 | 7.87 | 0.13% | 20,403 |
| Oct 8, 2025 | 7.87 | 7.93 | 7.83 | 7.86 | 7.86 | - | 10,677 |
| Oct 7, 2025 | 7.40 | 7.99 | 7.40 | 7.86 | 7.86 | 2.61% | 17,958 |
| Oct 6, 2025 | 7.69 | 7.75 | 7.59 | 7.66 | 7.66 | -0.78% | 15,696 |
| Oct 3, 2025 | 7.69 | 7.80 | 7.65 | 7.72 | 7.72 | 5.75% | 9,347 |
| Oct 2, 2025 | 7.58 | 7.77 | 7.30 | 7.30 | 7.30 | -3.95% | 20,372 |
| Oct 1, 2025 | 7.53 | 7.76 | 7.51 | 7.60 | 7.60 | 0.66% | 12,641 |
| Sep 30, 2025 | 7.51 | 7.74 | 7.48 | 7.55 | 7.55 | -0.92% | 10,270 |
| Sep 29, 2025 | 7.95 | 7.97 | 7.57 | 7.62 | 7.62 | -3.05% | 4,661 |
| Sep 26, 2025 | 7.67 | 7.92 | 7.40 | 7.86 | 7.86 | 1.95% | 12,321 |
| Sep 25, 2025 | 7.87 | 8.00 | 7.59 | 7.71 | 7.71 | -4.34% | 21,816 |
| Sep 24, 2025 | 8.07 | 8.12 | 7.90 | 8.06 | 8.06 | 0.75% | 8,809 |
| Sep 23, 2025 | 7.93 | 8.18 | 7.93 | 8.00 | 8.00 | 0.13% | 15,507 |
| Sep 22, 2025 | 8.28 | 8.28 | 7.66 | 7.99 | 7.99 | -1.96% | 36,608 |
| Sep 19, 2025 | 8.26 | 8.50 | 7.68 | 8.15 | 8.15 | -1.09% | 68,821 |
| Sep 18, 2025 | 8.23 | 8.53 | 8.06 | 8.24 | 8.24 | 2.23% | 22,963 |
| Sep 17, 2025 | 8.00 | 8.58 | 8.00 | 8.06 | 8.06 | -5.06% | 32,261 |
| Sep 16, 2025 | 8.44 | 8.91 | 8.42 | 8.49 | 8.49 | -1.51% | 20,210 |
| Sep 15, 2025 | 8.71 | 8.94 | 8.62 | 8.62 | 8.62 | 1.06% | 22,089 |
| Sep 12, 2025 | 8.83 | 8.83 | 8.48 | 8.53 | 8.53 | -3.40% | 14,221 |
| Sep 11, 2025 | 8.22 | 8.83 | 8.13 | 8.83 | 8.83 | 6.13% | 22,723 |
| Sep 10, 2025 | 8.20 | 8.41 | 8.20 | 8.32 | 8.32 | 1.59% | 11,185 |
| Sep 9, 2025 | 7.91 | 8.37 | 7.79 | 8.19 | 8.19 | 2.76% | 18,418 |
| Sep 8, 2025 | 7.66 | 7.98 | 7.64 | 7.97 | 7.97 | 2.97% | 26,903 |
| Sep 5, 2025 | 7.43 | 7.74 | 7.30 | 7.74 | 7.74 | 4.59% | 19,042 |
| Sep 4, 2025 | 7.15 | 7.50 | 7.15 | 7.40 | 7.40 | 1.65% | 29,217 |
| Sep 3, 2025 | 7.75 | 7.79 | 7.22 | 7.28 | 7.28 | -6.31% | 28,848 |
| Sep 2, 2025 | 7.80 | 7.90 | 6.67 | 7.77 | 7.77 | -2.75% | 16,346 |
| Aug 29, 2025 | 8.05 | 8.08 | 7.95 | 7.99 | 7.99 | -0.87% | 7,447 |
| Aug 28, 2025 | 8.16 | 8.16 | 8.05 | 8.06 | 8.06 | -1.23% | 6,485 |
| Aug 27, 2025 | 8.16 | 8.28 | 8.14 | 8.16 | 8.16 | 0.12% | 10,195 |
| Aug 26, 2025 | 8.29 | 8.29 | 8.12 | 8.15 | 8.15 | -1.81% | 8,475 |
| Aug 25, 2025 | 8.61 | 8.61 | 8.30 | 8.30 | 8.30 | -2.01% | 23,652 |
| Aug 22, 2025 | 8.53 | 8.58 | 8.39 | 8.47 | 8.47 | 2.42% | 28,702 |
| Aug 21, 2025 | 8.14 | 8.29 | 8.14 | 8.27 | 8.27 | -1.43% | 3,647 |
| Aug 20, 2025 | 8.42 | 8.52 | 8.30 | 8.39 | 8.39 | -0.59% | 9,163 |
| Aug 19, 2025 | 8.35 | 8.59 | 7.99 | 8.44 | 8.44 | 1.20% | 31,833 |
| Aug 18, 2025 | 8.06 | 8.41 | 8.06 | 8.34 | 8.34 | 4.12% | 5,698 |
| Aug 15, 2025 | 8.48 | 8.48 | 8.01 | 8.01 | 8.01 | -4.53% | 11,090 |
| Aug 14, 2025 | 8.54 | 8.54 | 8.39 | 8.39 | 8.39 | -4.00% | 8,974 |
| Aug 13, 2025 | 8.18 | 8.75 | 8.18 | 8.74 | 8.74 | 5.94% | 22,093 |
| Aug 12, 2025 | 8.39 | 8.48 | 8.15 | 8.25 | 8.25 | 0.36% | 20,724 |
| Aug 11, 2025 | 8.18 | 8.49 | 7.93 | 8.22 | 8.22 | 2.49% | 11,486 |
| Aug 8, 2025 | 7.95 | 8.07 | 7.95 | 8.02 | 8.02 | 0.50% | 10,965 |
| Aug 7, 2025 | 8.05 | 8.05 | 7.82 | 7.98 | 7.98 | 1.40% | 7,716 |
| Aug 6, 2025 | 8.65 | 8.65 | 7.87 | 7.87 | 7.87 | -2.11% | 9,062 |
| Aug 5, 2025 | 7.87 | 8.13 | 7.87 | 8.04 | 8.04 | -2.19% | 12,494 |
| Aug 4, 2025 | 7.91 | 8.22 | 7.91 | 8.22 | 8.22 | 2.49% | 8,400 |
| Aug 1, 2025 | 7.88 | 8.39 | 7.84 | 8.02 | 8.02 | 1.52% | 30,158 |