Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
7.74
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.61 | 7.75 | 7.60 | 7.74 | 7.74 | - | 9,538 |
| Apr 1, 2026 | 7.70 | 7.77 | 7.70 | 7.74 | 7.74 | 0.13% | 6,412 |
| Mar 31, 2026 | 7.87 | 7.92 | 7.63 | 7.73 | 7.73 | -0.64% | 13,449 |
| Mar 30, 2026 | 7.57 | 7.87 | 7.57 | 7.78 | 7.78 | 2.37% | 16,972 |
| Mar 27, 2026 | 7.67 | 7.70 | 7.60 | 7.60 | 7.60 | -2.19% | 8,498 |
| Mar 26, 2026 | 7.61 | 7.84 | 7.61 | 7.77 | 7.77 | 1.97% | 13,077 |
| Mar 25, 2026 | 7.93 | 7.98 | 7.62 | 7.62 | 7.62 | -1.30% | 17,230 |
| Mar 24, 2026 | 7.69 | 7.83 | 7.68 | 7.72 | 7.72 | - | 13,838 |
| Mar 23, 2026 | 7.97 | 8.35 | 7.63 | 7.72 | 7.72 | -1.91% | 43,186 |
| Mar 20, 2026 | 7.71 | 7.88 | 7.50 | 7.87 | 7.87 | 2.21% | 51,853 |
| Mar 19, 2026 | 7.85 | 7.85 | 7.62 | 7.70 | 7.70 | 0.26% | 7,994 |
| Mar 18, 2026 | 7.95 | 8.00 | 7.66 | 7.68 | 7.68 | -4.60% | 16,234 |
| Mar 17, 2026 | 8.01 | 8.29 | 8.01 | 8.05 | 8.05 | 0.88% | 18,578 |
| Mar 16, 2026 | 7.59 | 8.20 | 7.59 | 7.98 | 7.98 | 5.98% | 77,340 |
| Mar 13, 2026 | 7.65 | 7.69 | 7.46 | 7.53 | 7.53 | -0.53% | 36,091 |
| Mar 12, 2026 | 7.54 | 7.63 | 7.46 | 7.57 | 7.57 | 0.13% | 19,166 |
| Mar 11, 2026 | 7.60 | 7.91 | 7.55 | 7.56 | 7.56 | -2.07% | 21,196 |
| Mar 10, 2026 | 8.16 | 8.23 | 7.72 | 7.72 | 7.72 | -6.65% | 21,495 |
| Mar 9, 2026 | 7.99 | 8.27 | 7.90 | 8.27 | 8.27 | 3.37% | 18,606 |
| Mar 6, 2026 | 8.01 | 8.03 | 7.96 | 8.00 | 8.00 | -1.11% | 10,922 |
| Mar 5, 2026 | 8.35 | 8.35 | 8.08 | 8.09 | 8.09 | -3.80% | 8,244 |
| Mar 4, 2026 | 8.31 | 8.43 | 8.31 | 8.41 | 8.41 | 1.82% | 7,234 |
| Mar 3, 2026 | 8.05 | 8.37 | 7.99 | 8.26 | 8.26 | 1.23% | 8,897 |
| Mar 2, 2026 | 8.22 | 8.30 | 8.14 | 8.16 | 8.16 | 0.74% | 10,576 |
| Feb 27, 2026 | 8.40 | 8.44 | 8.10 | 8.10 | 8.10 | -3.91% | 13,704 |
| Feb 26, 2026 | 8.25 | 8.50 | 8.25 | 8.43 | 8.43 | -0.59% | 6,825 |
| Feb 25, 2026 | 8.08 | 8.48 | 8.08 | 8.48 | 8.48 | 5.47% | 11,547 |
| Feb 24, 2026 | 8.09 | 8.23 | 8.00 | 8.04 | 8.04 | - | 7,453 |
| Feb 23, 2026 | 8.32 | 8.32 | 8.04 | 8.04 | 8.04 | -3.31% | 11,195 |
| Feb 20, 2026 | 8.43 | 8.49 | 8.32 | 8.32 | 8.32 | -1.48% | 7,335 |
| Feb 19, 2026 | 8.28 | 8.48 | 8.27 | 8.44 | 8.44 | 0.24% | 8,709 |
| Feb 18, 2026 | 8.41 | 8.49 | 8.33 | 8.42 | 8.42 | 0.72% | 8,179 |
| Feb 17, 2026 | 8.49 | 8.58 | 8.35 | 8.36 | 8.36 | -2.51% | 11,586 |
| Feb 13, 2026 | 8.47 | 8.72 | 8.47 | 8.58 | 8.58 | 1.72% | 10,838 |
| Feb 12, 2026 | 8.46 | 8.72 | 8.27 | 8.43 | 8.43 | -0.94% | 22,259 |
| Feb 11, 2026 | 8.91 | 8.99 | 8.39 | 8.51 | 8.51 | -3.08% | 16,277 |
| Feb 10, 2026 | 9.03 | 9.03 | 8.78 | 8.78 | 8.78 | -1.68% | 15,341 |
| Feb 9, 2026 | 9.03 | 9.03 | 8.93 | 8.93 | 8.93 | -0.22% | 7,120 |
| Feb 6, 2026 | 8.92 | 9.20 | 8.92 | 8.95 | 8.95 | 1.47% | 28,816 |
| Feb 5, 2026 | 8.74 | 8.92 | 8.74 | 8.82 | 8.82 | 1.15% | 14,868 |
| Feb 4, 2026 | 8.58 | 8.75 | 8.56 | 8.72 | 8.72 | 2.95% | 20,098 |
| Feb 3, 2026 | 8.74 | 8.74 | 8.47 | 8.47 | 8.47 | -3.53% | 13,981 |
| Feb 2, 2026 | 8.62 | 8.81 | 8.60 | 8.78 | 8.78 | 1.74% | 14,491 |
| Jan 30, 2026 | 8.42 | 8.67 | 8.40 | 8.63 | 8.63 | 0.70% | 26,943 |
| Jan 29, 2026 | 8.37 | 8.57 | 8.37 | 8.57 | 8.57 | 3.00% | 20,910 |
| Jan 28, 2026 | 8.31 | 8.50 | 8.23 | 8.32 | 8.32 | -1.65% | 17,394 |
| Jan 27, 2026 | 7.98 | 8.64 | 7.82 | 8.46 | 8.46 | 6.02% | 28,606 |
| Jan 26, 2026 | 8.33 | 8.36 | 7.98 | 7.98 | 7.98 | -4.66% | 16,983 |
| Jan 23, 2026 | 8.09 | 8.44 | 8.02 | 8.37 | 8.37 | 1.58% | 13,102 |
| Jan 22, 2026 | 8.38 | 8.69 | 8.14 | 8.24 | 8.24 | -2.25% | 30,968 |