Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
8.44
+0.05 (0.60%)
Apr 23, 2025, 4:00 PM EDT - Market closed
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |