Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
9.23
+0.19 (2.10%)
Jan 8, 2026, 4:00 PM EST - Market closed
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.97 | 9.25 | 8.97 | 9.23 | 9.23 | 2.10% | 14,272 |
| 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% | 8,536 |
| Jan 2, 2026 | 9.29 | 9.30 | 9.16 | 9.17 | 9.17 | -1.71% | 11,342 |
| Dec 31, 2025 | 9.44 | 9.44 | 9.23 | 9.33 | 9.33 | 0.32% | 22,050 |
| Dec 30, 2025 | 9.25 | 9.38 | 9.07 | 9.30 | 9.30 | -0.11% | 17,900 |
| Dec 29, 2025 | 9.12 | 9.33 | 9.12 | 9.31 | 9.31 | 1.97% | 19,246 |
| Dec 26, 2025 | 9.01 | 9.24 | 9.01 | 9.13 | 9.13 | -0.44% | 14,309 |
| Dec 24, 2025 | 9.10 | 9.22 | 9.10 | 9.17 | 9.17 | -0.65% | 3,845 |
| Dec 23, 2025 | 9.24 | 9.33 | 9.18 | 9.23 | 9.23 | -0.86% | 6,781 |
| Dec 22, 2025 | 9.55 | 9.57 | 9.31 | 9.31 | 9.31 | -2.72% | 36,675 |
| Dec 19, 2025 | 9.57 | 9.59 | 9.34 | 9.57 | 9.57 | - | 48,671 |
| Dec 18, 2025 | 9.64 | 9.64 | 9.37 | 9.57 | 9.57 | 0.63% | 18,273 |
| Dec 17, 2025 | 9.33 | 9.58 | 9.30 | 9.51 | 9.51 | -1.65% | 13,033 |
| Dec 16, 2025 | 9.49 | 9.73 | 9.29 | 9.67 | 9.67 | 2.00% | 19,008 |
| Dec 15, 2025 | 9.17 | 9.48 | 9.17 | 9.48 | 9.48 | 3.04% | 13,244 |
| Dec 12, 2025 | 9.34 | 9.48 | 9.20 | 9.20 | 9.20 | -0.43% | 24,272 |
| Dec 11, 2025 | 9.20 | 9.44 | 9.16 | 9.24 | 9.24 | 0.65% | 21,053 |
| Dec 10, 2025 | 8.81 | 9.23 | 8.76 | 9.18 | 9.18 | 2.80% | 38,191 |
| Dec 9, 2025 | 8.46 | 9.12 | 8.39 | 8.93 | 8.93 | 5.31% | 64,617 |
| Dec 8, 2025 | 8.47 | 8.66 | 8.47 | 8.48 | 8.48 | -1.40% | 15,536 |
| Dec 5, 2025 | 8.71 | 8.74 | 8.58 | 8.60 | 8.60 | -1.04% | 13,538 |
| Dec 4, 2025 | 8.58 | 8.70 | 8.55 | 8.69 | 8.69 | 1.52% | 16,899 |
| Dec 3, 2025 | 8.21 | 8.58 | 8.21 | 8.56 | 8.56 | 5.94% | 19,398 |
| Dec 2, 2025 | 8.08 | 8.14 | 8.07 | 8.08 | 8.08 | 0.62% | 8,408 |
| Dec 1, 2025 | 8.20 | 8.29 | 8.03 | 8.03 | 8.03 | -2.90% | 12,163 |
| Nov 28, 2025 | 8.19 | 8.27 | 8.19 | 8.27 | 8.27 | -0.30% | 5,351 |
| 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 |