Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
9.90
+0.65 (7.03%)
Oct 23, 2026, 4:00 PM EDT - Market closed
CPSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.14 | 9.90 | 9.14 | 9.90 | 9.90 | 7.03% | 75,336 |
| Oct 22, 2026 | 9.01 | 9.33 | 9.01 | 9.25 | 9.25 | 3.12% | 19,991 |
| Oct 21, 2026 | 8.98 | 9.03 | 8.91 | 8.97 | 8.97 | - | 14,387 |
| Oct 20, 2026 | 8.88 | 9.02 | 8.88 | 8.97 | 8.97 | -0.66% | 13,271 |
| Oct 19, 2026 | 9.25 | 9.25 | 8.98 | 9.03 | 9.03 | -1.31% | 14,446 |
| Oct 16, 2026 | 9.18 | 9.28 | 9.10 | 9.15 | 9.15 | -0.22% | 18,579 |
| Oct 15, 2026 | 9.18 | 9.26 | 9.13 | 9.17 | 9.17 | 1.10% | 17,150 |
| Oct 14, 2026 | 9.05 | 9.24 | 9.00 | 9.07 | 9.07 | -0.98% | 42,336 |
| Oct 13, 2026 | 9.25 | 9.29 | 9.14 | 9.16 | 9.16 | 0.33% | 28,682 |
| Oct 12, 2026 | 9.45 | 9.45 | 9.09 | 9.13 | 9.13 | -2.67% | 24,288 |
| Oct 9, 2026 | 9.41 | 9.41 | 9.32 | 9.38 | 9.38 | -0.42% | 16,699 |
| Oct 8, 2026 | 9.19 | 9.46 | 9.19 | 9.42 | 9.42 | -0.42% | 11,752 |
| Oct 7, 2026 | 8.94 | 9.59 | 8.94 | 9.46 | 9.46 | 4.99% | 40,919 |
| Oct 6, 2026 | 9.03 | 9.12 | 9.00 | 9.01 | 9.01 | - | 24,856 |
| Oct 5, 2026 | 9.05 | 9.32 | 8.94 | 9.01 | 9.01 | -0.88% | 31,173 |
| Oct 2, 2026 | 9.37 | 9.50 | 8.94 | 9.09 | 9.09 | -2.57% | 46,727 |
| Oct 1, 2026 | 8.89 | 9.43 | 8.83 | 9.33 | 9.33 | 1.86% | 24,823 |
| Sep 30, 2026 | 9.18 | 9.34 | 9.03 | 9.16 | 9.16 | 1.22% | 30,803 |
| Sep 29, 2026 | 8.97 | 9.09 | 8.97 | 9.05 | 9.05 | 0.89% | 22,986 |
| Sep 28, 2026 | 9.47 | 9.48 | 8.96 | 8.97 | 8.97 | -6.17% | 30,753 |
| Sep 25, 2026 | 9.33 | 9.67 | 9.31 | 9.56 | 9.56 | 2.03% | 40,045 |
| Sep 24, 2026 | 9.35 | 9.47 | 9.34 | 9.37 | 9.37 | 0.32% | 9,508 |
| Sep 23, 2026 | 9.61 | 9.70 | 9.18 | 9.34 | 9.34 | -3.11% | 25,829 |
| Sep 22, 2026 | 9.65 | 9.65 | 9.28 | 9.64 | 9.64 | 0.21% | 20,707 |
| Sep 21, 2026 | 9.34 | 9.62 | 9.19 | 9.62 | 9.62 | 3.00% | 26,749 |
| Sep 18, 2026 | 9.58 | 9.67 | 9.18 | 9.34 | 9.34 | -3.11% | 86,654 |
| Sep 17, 2026 | 9.58 | 9.70 | 9.55 | 9.64 | 9.64 | 1.58% | 21,528 |
| Sep 16, 2026 | 9.47 | 9.56 | 9.40 | 9.49 | 9.49 | 0.32% | 21,830 |
| Sep 15, 2026 | 9.52 | 9.61 | 9.37 | 9.46 | 9.46 | -0.94% | 21,152 |
| Sep 14, 2026 | 9.28 | 9.70 | 9.28 | 9.55 | 9.55 | 1.27% | 28,907 |
| Sep 11, 2026 | 9.44 | 9.65 | 9.28 | 9.43 | 9.43 | 0.64% | 25,402 |
| Sep 10, 2026 | 9.24 | 9.42 | 9.17 | 9.37 | 9.37 | 1.85% | 29,224 |
| Sep 9, 2026 | 9.02 | 9.29 | 9.02 | 9.20 | 9.20 | 1.43% | 19,828 |
| Sep 8, 2026 | 9.43 | 9.52 | 9.06 | 9.07 | 9.07 | -3.51% | 43,478 |
| Sep 4, 2026 | 8.76 | 9.41 | 8.52 | 9.40 | 9.40 | 6.70% | 26,210 |
| Sep 3, 2026 | 9.42 | 9.50 | 7.65 | 8.81 | 8.81 | -5.17% | 51,060 |
| Sep 2, 2026 | 9.39 | 9.73 | 9.27 | 9.29 | 9.29 | 0.54% | 42,211 |
| Sep 1, 2026 | 9.30 | 9.43 | 9.17 | 9.24 | 9.24 | 0.11% | 23,048 |
| Aug 31, 2026 | 9.43 | 9.54 | 9.19 | 9.23 | 9.23 | -2.02% | 15,455 |
| Aug 28, 2026 | 9.47 | 9.60 | 9.40 | 9.42 | 9.42 | 0.48% | 18,680 |
| Aug 27, 2026 | 9.44 | 9.55 | 9.37 | 9.38 | 9.38 | -0.90% | 16,290 |
| Aug 26, 2026 | 9.20 | 9.50 | 9.19 | 9.46 | 9.46 | 1.83% | 22,917 |
| Aug 25, 2026 | 9.29 | 9.34 | 9.13 | 9.29 | 9.29 | 1.42% | 16,040 |
| Aug 24, 2026 | 9.34 | 9.45 | 9.16 | 9.16 | 9.16 | -1.51% | 21,315 |
| Aug 21, 2026 | 9.31 | 9.32 | 9.26 | 9.30 | 9.30 | 0.43% | 8,978 |
| Aug 20, 2026 | 9.19 | 9.32 | 9.19 | 9.26 | 9.26 | 0.22% | 13,536 |
| Aug 19, 2026 | 9.21 | 9.52 | 9.21 | 9.24 | 9.24 | 0.87% | 18,553 |
| Aug 18, 2026 | 9.18 | 9.38 | 9.15 | 9.16 | 9.16 | -0.33% | 10,095 |
| Aug 17, 2026 | 9.54 | 9.67 | 9.07 | 9.19 | 9.19 | -3.36% | 16,097 |
| Aug 14, 2026 | 9.65 | 9.69 | 9.47 | 9.51 | 9.51 | -1.35% | 12,015 |