Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
8.23
-0.07 (-0.84%)
Nov 28, 2025, 1:00 PM EST - Market closed
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 8.19 | 8.27 | 8.19 | 8.27 | 8.27 | -0.30% | 5,343 |
| Nov 26, 2025 | 8.32 | 8.41 | 8.25 | 8.30 | 8.30 | -1.01% | 21,126 |
| Nov 25, 2025 | 8.34 | 8.51 | 8.34 | 8.38 | 8.38 | 0.48% | 16,570 |
| Nov 24, 2025 | 8.43 | 8.43 | 8.23 | 8.34 | 8.34 | -0.24% | 13,891 |
| Nov 21, 2025 | 8.22 | 8.58 | 8.19 | 8.36 | 8.36 | 1.33% | 38,953 |
| Nov 20, 2025 | 8.37 | 8.46 | 8.16 | 8.25 | 8.25 | 0.49% | 16,587 |
| Nov 19, 2025 | 7.93 | 8.36 | 7.93 | 8.21 | 8.21 | 1.61% | 16,627 |
| Nov 18, 2025 | 8.08 | 8.25 | 7.65 | 8.08 | 8.08 | 0.50% | 33,695 |
| Nov 17, 2025 | 8.29 | 8.41 | 7.88 | 8.04 | 8.04 | -4.17% | 52,408 |
| Nov 14, 2025 | 8.29 | 8.46 | 8.21 | 8.39 | 8.39 | 0.96% | 13,700 |
| Nov 13, 2025 | 8.07 | 8.46 | 8.07 | 8.31 | 8.31 | 2.97% | 12,718 |
| Nov 12, 2025 | 7.90 | 8.13 | 7.67 | 8.07 | 8.07 | 1.51% | 16,945 |
| Nov 11, 2025 | 8.58 | 8.63 | 7.66 | 7.95 | 7.95 | -8.30% | 27,637 |
| Nov 10, 2025 | 8.71 | 8.81 | 8.63 | 8.67 | 8.67 | - | 24,546 |
| Nov 7, 2025 | 8.48 | 8.80 | 8.36 | 8.67 | 8.67 | 2.24% | 57,403 |
| Nov 6, 2025 | 8.42 | 8.59 | 8.41 | 8.48 | 8.48 | -0.12% | 15,675 |
| Nov 5, 2025 | 8.39 | 8.49 | 8.27 | 8.49 | 8.49 | 4.04% | 17,370 |
| Nov 4, 2025 | 8.41 | 8.55 | 8.16 | 8.16 | 8.16 | -3.43% | 12,506 |
| Nov 3, 2025 | 8.15 | 8.58 | 8.15 | 8.45 | 8.45 | 0.60% | 28,341 |
| Oct 31, 2025 | 8.06 | 8.50 | 7.99 | 8.40 | 8.40 | 2.94% | 29,091 |
| Oct 30, 2025 | 7.99 | 8.42 | 7.94 | 8.16 | 8.16 | 5.15% | 38,183 |
| Oct 29, 2025 | 7.82 | 7.89 | 7.61 | 7.76 | 7.76 | -1.52% | 18,220 |
| Oct 28, 2025 | 7.81 | 8.20 | 7.68 | 7.88 | 7.88 | 0.90% | 51,122 |
| Oct 27, 2025 | 8.08 | 8.29 | 7.81 | 7.81 | 7.81 | -3.58% | 18,732 |
| Oct 24, 2025 | 8.01 | 8.30 | 7.78 | 8.10 | 8.10 | 0.12% | 13,057 |
| Oct 23, 2025 | 8.00 | 8.32 | 7.88 | 8.09 | 8.09 | 1.00% | 25,209 |
| Oct 22, 2025 | 7.39 | 8.09 | 7.39 | 8.01 | 8.01 | 8.39% | 22,070 |
| Oct 21, 2025 | 7.80 | 7.89 | 7.39 | 7.39 | 7.39 | -5.38% | 29,982 |
| Oct 20, 2025 | 8.05 | 8.05 | 7.70 | 7.81 | 7.81 | -2.01% | 18,655 |
| Oct 17, 2025 | 7.96 | 8.20 | 7.95 | 7.97 | 7.97 | -1.60% | 18,210 |
| Oct 16, 2025 | 8.13 | 8.28 | 7.95 | 8.10 | 8.10 | -0.12% | 32,791 |
| Oct 15, 2025 | 7.54 | 8.29 | 7.47 | 8.11 | 8.11 | 8.86% | 87,225 |
| Oct 14, 2025 | 7.55 | 7.80 | 7.44 | 7.45 | 7.45 | -3.37% | 24,938 |
| Oct 13, 2025 | 7.76 | 8.00 | 7.41 | 7.71 | 7.71 | 1.45% | 31,831 |
| Oct 10, 2025 | 7.87 | 8.36 | 7.60 | 7.60 | 7.60 | -3.43% | 44,711 |
| 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 |