Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
9.94
-0.15 (-1.54%)
Jul 2, 2025, 9:57 AM - Market open
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 9.86 | 10.21 | 9.75 | 10.09 | 10.09 | 2.64% | 28,025 |
| Jun 30, 2025 | 10.10 | 10.15 | 9.83 | 9.83 | 9.83 | -2.48% | 26,262 |
| Jun 27, 2025 | 9.98 | 10.12 | 9.92 | 10.08 | 10.08 | 1.51% | 98,998 |
| Jun 26, 2025 | 10.00 | 10.09 | 9.73 | 9.93 | 9.93 | - | 14,904 |
| Jun 25, 2025 | 9.83 | 10.18 | 9.83 | 9.93 | 9.93 | 0.51% | 18,095 |
| Jun 24, 2025 | 10.00 | 10.00 | 9.83 | 9.88 | 9.88 | -0.50% | 16,216 |
| Jun 23, 2025 | 9.79 | 10.08 | 9.79 | 9.93 | 9.93 | 3.01% | 18,131 |
| Jun 20, 2025 | 9.75 | 9.95 | 9.64 | 9.64 | 9.64 | - | 26,037 |
| Jun 18, 2025 | 9.70 | 9.88 | 9.61 | 9.64 | 9.64 | -0.62% | 18,440 |
| Jun 17, 2025 | 9.76 | 9.90 | 9.61 | 9.70 | 9.70 | -0.41% | 27,962 |
| Jun 16, 2025 | 9.68 | 9.97 | 9.68 | 9.74 | 9.74 | -2.11% | 13,531 |
| Jun 13, 2025 | 9.91 | 10.17 | 9.91 | 9.95 | 9.95 | -1.49% | 20,256 |
| Jun 12, 2025 | 9.99 | 10.10 | 9.96 | 10.10 | 10.10 | 1.00% | 30,674 |
| Jun 11, 2025 | 9.78 | 10.00 | 9.78 | 10.00 | 10.00 | 3.52% | 33,332 |
| Jun 10, 2025 | 9.63 | 9.70 | 9.60 | 9.66 | 9.66 | 0.94% | 13,532 |
| Jun 9, 2025 | 9.68 | 9.83 | 9.45 | 9.57 | 9.57 | 0.21% | 22,734 |
| Jun 6, 2025 | 9.57 | 9.95 | 9.46 | 9.55 | 9.55 | 0.84% | 18,911 |
| Jun 5, 2025 | 9.31 | 9.53 | 9.31 | 9.47 | 9.47 | 1.18% | 8,351 |
| Jun 4, 2025 | 9.32 | 9.37 | 9.30 | 9.36 | 9.36 | 0.75% | 10,481 |
| Jun 3, 2025 | 9.49 | 9.49 | 9.28 | 9.29 | 9.29 | 0.87% | 9,408 |
| Jun 2, 2025 | 9.02 | 9.21 | 8.73 | 9.21 | 9.21 | 1.77% | 9,298 |
| May 30, 2025 | 8.78 | 9.15 | 8.78 | 9.05 | 9.05 | -0.44% | 16,182 |
| May 29, 2025 | 9.09 | 9.09 | 8.79 | 9.09 | 9.09 | 2.60% | 9,510 |
| May 28, 2025 | 9.00 | 9.06 | 8.86 | 8.86 | 8.86 | -1.66% | 9,903 |
| May 27, 2025 | 8.68 | 9.01 | 8.68 | 9.01 | 9.01 | 2.74% | 7,071 |
| May 23, 2025 | 8.96 | 8.98 | 8.76 | 8.77 | 8.77 | -2.45% | 8,399 |
| May 22, 2025 | 8.80 | 8.99 | 8.71 | 8.99 | 8.99 | 2.04% | 15,568 |
| May 21, 2025 | 8.62 | 8.84 | 8.62 | 8.81 | 8.81 | 0.23% | 13,237 |
| May 20, 2025 | 8.61 | 8.90 | 8.56 | 8.79 | 8.79 | 0.34% | 6,899 |
| May 19, 2025 | 8.77 | 8.79 | 8.70 | 8.76 | 8.76 | -1.02% | 3,959 |
| May 16, 2025 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -2.64% | 16,772 |
| May 15, 2025 | 9.40 | 9.40 | 9.09 | 9.09 | 9.09 | -3.30% | 9,592 |
| May 14, 2025 | 9.42 | 9.60 | 9.12 | 9.40 | 9.40 | -2.59% | 27,846 |
| May 13, 2025 | 9.80 | 10.00 | 9.49 | 9.65 | 9.65 | 0.52% | 29,809 |
| May 12, 2025 | 9.78 | 9.78 | 9.40 | 9.60 | 9.60 | 2.67% | 14,365 |
| May 9, 2025 | 9.36 | 9.43 | 9.24 | 9.35 | 9.35 | -5.36% | 7,194 |
| May 8, 2025 | 9.15 | 10.01 | 9.15 | 9.88 | 9.88 | 8.33% | 13,685 |
| May 7, 2025 | 9.03 | 9.15 | 8.96 | 9.12 | 9.12 | 0.88% | 14,851 |
| May 6, 2025 | 8.88 | 9.09 | 8.76 | 9.04 | 9.04 | 1.69% | 5,971 |
| May 5, 2025 | 8.92 | 8.94 | 8.89 | 8.89 | 8.89 | -1.98% | 7,981 |
| May 2, 2025 | 8.75 | 9.20 | 8.75 | 9.07 | 9.07 | 5.59% | 10,413 |
| May 1, 2025 | 9.05 | 9.06 | 8.51 | 8.59 | 8.59 | -6.93% | 6,941 |
| Apr 30, 2025 | 8.81 | 9.34 | 8.70 | 9.23 | 9.23 | 3.71% | 23,752 |
| Apr 29, 2025 | 8.66 | 8.92 | 8.47 | 8.90 | 8.90 | 1.71% | 8,139 |
| Apr 28, 2025 | 8.47 | 8.75 | 8.40 | 8.75 | 8.75 | 2.82% | 9,939 |
| Apr 25, 2025 | 8.69 | 8.69 | 8.44 | 8.51 | 8.51 | -3.30% | 3,791 |
| Apr 24, 2025 | 8.68 | 8.83 | 8.50 | 8.80 | 8.80 | 1.38% | 17,226 |
| 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 |