Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
8.79
-0.24 (-2.66%)
At close: Mar 28, 2025, 4:00 PM
9.22
+0.43 (4.89%)
Pre-market: Mar 31, 2025, 8:00 AM EDT
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 9.34 | 9.55 | 9.25 | 9.37 | 9.37 | -3.00% | 35,181 |
| Mar 3, 2025 | 10.00 | 10.50 | 9.64 | 9.66 | 9.66 | -3.40% | 19,364 |
| Feb 28, 2025 | 9.63 | 10.13 | 9.63 | 10.00 | 10.00 | 1.94% | 8,939 |
| Feb 27, 2025 | 10.07 | 10.07 | 9.70 | 9.81 | 9.81 | -2.10% | 7,574 |
| Feb 26, 2025 | 10.27 | 10.68 | 9.72 | 10.02 | 10.02 | -1.28% | 18,885 |
| Feb 25, 2025 | 10.35 | 10.47 | 10.15 | 10.15 | 10.15 | -1.07% | 15,185 |
| Feb 24, 2025 | 10.61 | 11.05 | 10.15 | 10.26 | 10.26 | -2.47% | 10,517 |
| Feb 21, 2025 | 11.42 | 11.42 | 10.52 | 10.52 | 10.52 | -7.15% | 15,365 |
| Feb 20, 2025 | 11.28 | 11.41 | 11.28 | 11.33 | 11.33 | -2.91% | 14,499 |
| Feb 19, 2025 | 11.30 | 11.67 | 11.07 | 11.67 | 11.67 | 3.83% | 17,053 |
| Feb 18, 2025 | 11.00 | 11.38 | 10.95 | 11.24 | 11.24 | 2.65% | 22,172 |
| Feb 14, 2025 | 11.22 | 11.26 | 10.71 | 10.95 | 10.95 | -1.17% | 12,249 |
| Feb 13, 2025 | 11.06 | 11.08 | 10.70 | 11.08 | 11.08 | 0.54% | 8,556 |
| Feb 12, 2025 | 10.94 | 11.32 | 10.94 | 11.02 | 11.02 | -0.45% | 15,147 |
| Feb 11, 2025 | 11.01 | 11.35 | 11.01 | 11.07 | 11.07 | -0.18% | 14,053 |
| Feb 10, 2025 | 11.04 | 11.18 | 11.04 | 11.09 | 11.09 | 0.54% | 13,098 |
| Feb 7, 2025 | 10.99 | 11.41 | 10.99 | 11.03 | 11.03 | -2.22% | 19,860 |
| Feb 6, 2025 | 11.30 | 11.35 | 11.11 | 11.28 | 11.28 | -1.05% | 13,691 |
| Feb 5, 2025 | 11.18 | 11.61 | 11.14 | 11.40 | 11.40 | 0.97% | 16,369 |
| Feb 4, 2025 | 11.58 | 11.58 | 11.26 | 11.29 | 11.29 | -3.42% | 8,625 |
| Feb 3, 2025 | 11.59 | 12.23 | 11.01 | 11.69 | 11.69 | -1.43% | 38,204 |
| Jan 31, 2025 | 12.53 | 12.73 | 11.72 | 11.86 | 11.86 | -4.66% | 199,923 |
| Jan 30, 2025 | 12.43 | 12.50 | 12.33 | 12.44 | 12.44 | 0.08% | 25,445 |
| Jan 29, 2025 | 12.05 | 12.44 | 11.33 | 12.43 | 12.43 | 4.19% | 45,936 |
| Jan 28, 2025 | 11.72 | 12.16 | 11.66 | 11.93 | 11.93 | 1.62% | 42,057 |
| Jan 27, 2025 | 11.64 | 11.87 | 11.64 | 11.74 | 11.74 | 0.17% | 24,097 |
| Jan 24, 2025 | 11.40 | 11.74 | 11.40 | 11.72 | 11.72 | 1.91% | 21,666 |
| Jan 23, 2025 | 11.40 | 11.50 | 11.35 | 11.50 | 11.50 | 0.97% | 20,812 |
| Jan 22, 2025 | 11.20 | 11.45 | 10.55 | 11.39 | 11.39 | 0.26% | 37,496 |
| Jan 21, 2025 | 11.30 | 11.46 | 11.30 | 11.36 | 11.36 | -0.18% | 20,412 |
| Jan 17, 2025 | 11.37 | 11.52 | 11.22 | 11.38 | 11.38 | 0.53% | 22,042 |
| Jan 16, 2025 | 11.09 | 11.33 | 11.09 | 11.32 | 11.32 | 1.25% | 17,190 |