Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
9.46
-0.09 (-0.94%)
At close: Sep 15, 2026, 4:00 PM EDT
9.50
+0.04 (0.42%)
After-hours: Sep 15, 2026, 4:10 PM EDT
CPSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28,906 |
| 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 |
| Aug 13, 2026 | 9.52 | 9.65 | 9.34 | 9.64 | 9.64 | 1.26% | 16,058 |
| Aug 12, 2026 | 9.33 | 9.52 | 9.32 | 9.52 | 9.52 | 3.48% | 21,783 |
| Aug 11, 2026 | 9.26 | 9.36 | 9.18 | 9.20 | 9.20 | -0.54% | 9,259 |
| Aug 10, 2026 | 9.50 | 9.50 | 9.20 | 9.25 | 9.25 | -2.43% | 17,817 |
| Aug 7, 2026 | 9.53 | 9.53 | 9.36 | 9.48 | 9.48 | -0.94% | 13,674 |
| Aug 6, 2026 | 9.19 | 9.57 | 9.19 | 9.57 | 9.57 | 4.25% | 22,244 |
| Aug 5, 2026 | 9.21 | 9.50 | 9.18 | 9.18 | 9.18 | -1.40% | 13,071 |
| Aug 4, 2026 | 9.30 | 9.34 | 9.18 | 9.31 | 9.31 | -3.02% | 22,250 |
| Aug 3, 2026 | 9.35 | 9.60 | 9.26 | 9.60 | 9.60 | 3.00% | 13,172 |
| Jul 31, 2026 | 9.57 | 9.74 | 9.26 | 9.32 | 9.32 | -2.61% | 23,722 |
| Jul 30, 2026 | 9.62 | 9.63 | 9.50 | 9.57 | 9.57 | -0.52% | 17,269 |
| Jul 29, 2026 | 9.61 | 9.62 | 9.41 | 9.62 | 9.62 | 0.79% | 41,724 |
| Jul 28, 2026 | 9.35 | 9.60 | 9.35 | 9.55 | 9.55 | 2.97% | 16,532 |
| Jul 27, 2026 | 9.43 | 9.55 | 9.17 | 9.27 | 9.27 | -1.90% | 20,997 |
| Jul 24, 2026 | 9.43 | 9.55 | 9.40 | 9.45 | 9.45 | 0.21% | 12,796 |
| Jul 23, 2026 | 9.15 | 9.43 | 9.09 | 9.43 | 9.43 | 1.73% | 15,536 |
| Jul 22, 2026 | 9.00 | 9.28 | 9.00 | 9.27 | 9.27 | 1.76% | 22,455 |
| Jul 21, 2026 | 9.01 | 9.13 | 8.95 | 9.11 | 9.11 | 1.56% | 17,290 |
| Jul 20, 2026 | 9.22 | 9.31 | 8.78 | 8.97 | 8.97 | -1.32% | 19,669 |
| Jul 17, 2026 | 9.18 | 9.60 | 9.03 | 9.09 | 9.09 | -2.05% | 15,071 |
| Jul 16, 2026 | 9.58 | 9.70 | 9.28 | 9.28 | 9.28 | -3.63% | 26,902 |
| Jul 15, 2026 | 9.48 | 9.71 | 9.48 | 9.63 | 9.63 | 1.37% | 41,413 |
| Jul 14, 2026 | 9.37 | 9.51 | 9.18 | 9.50 | 9.50 | 5.20% | 19,861 |
| Jul 13, 2026 | 9.16 | 9.55 | 9.03 | 9.03 | 9.03 | -2.48% | 24,705 |
| Jul 10, 2026 | 9.22 | 9.37 | 9.22 | 9.26 | 9.26 | 0.87% | 4,753 |
| Jul 9, 2026 | 9.25 | 9.33 | 9.18 | 9.18 | 9.18 | -0.11% | 10,775 |
| Jul 8, 2026 | 9.00 | 9.19 | 8.96 | 9.19 | 9.19 | 2.11% | 14,641 |
| Jul 7, 2026 | 8.92 | 9.20 | 8.90 | 9.00 | 9.00 | -3.23% | 18,105 |