Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
9.28
-0.35 (-3.63%)
Jul 16, 2026, 4:00 PM EDT - Market closed
CPSS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,394 |
| 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% | 24,681 |
| 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 |
| Jul 6, 2026 | 9.60 | 9.60 | 8.91 | 9.30 | 9.30 | -3.33% | 36,070 |
| Jul 2, 2026 | 9.60 | 9.65 | 9.53 | 9.62 | 9.62 | - | 14,393 |
| Jul 1, 2026 | 9.78 | 9.78 | 9.57 | 9.62 | 9.62 | 0.26% | 36,848 |
| Jun 30, 2026 | 9.45 | 9.69 | 9.45 | 9.60 | 9.60 | 0.68% | 17,422 |
| Jun 29, 2026 | 9.80 | 9.90 | 9.31 | 9.53 | 9.53 | -4.70% | 38,047 |
| Jun 26, 2026 | 9.50 | 10.00 | 9.34 | 10.00 | 10.00 | 5.26% | 126,182 |
| Jun 25, 2026 | 9.50 | 9.54 | 9.45 | 9.50 | 9.50 | -0.42% | 13,226 |
| Jun 24, 2026 | 9.60 | 9.60 | 9.52 | 9.54 | 9.54 | -0.63% | 12,300 |
| Jun 23, 2026 | 9.60 | 9.67 | 9.51 | 9.60 | 9.60 | 0.73% | 7,621 |
| Jun 22, 2026 | 9.67 | 9.67 | 9.51 | 9.53 | 9.53 | -2.16% | 14,236 |
| Jun 18, 2026 | 9.75 | 9.75 | 9.54 | 9.74 | 9.74 | 0.93% | 42,514 |
| Jun 17, 2026 | 9.61 | 9.68 | 9.47 | 9.65 | 9.65 | 0.73% | 32,282 |
| Jun 16, 2026 | 9.61 | 9.88 | 9.42 | 9.58 | 9.58 | - | 55,034 |
| Jun 15, 2026 | 9.49 | 9.58 | 9.30 | 9.58 | 9.58 | 0.52% | 9,775 |
| Jun 12, 2026 | 9.54 | 9.66 | 9.43 | 9.53 | 9.53 | -0.52% | 16,462 |
| Jun 11, 2026 | 9.71 | 9.71 | 9.03 | 9.58 | 9.58 | -0.73% | 14,915 |
| Jun 10, 2026 | 9.29 | 9.69 | 9.16 | 9.65 | 9.65 | 4.44% | 32,551 |
| Jun 9, 2026 | 9.12 | 9.55 | 9.12 | 9.24 | 9.24 | 2.67% | 11,089 |
| Jun 8, 2026 | 9.33 | 9.52 | 9.00 | 9.00 | 9.00 | -4.56% | 20,159 |
| Jun 5, 2026 | 9.23 | 9.69 | 9.16 | 9.43 | 9.43 | 2.17% | 18,834 |
| Jun 4, 2026 | 9.23 | 9.26 | 9.23 | 9.23 | 9.23 | 0.87% | 4,145 |
| Jun 3, 2026 | 9.43 | 9.43 | 9.04 | 9.15 | 9.15 | -3.48% | 22,824 |
| Jun 2, 2026 | 9.78 | 9.80 | 9.38 | 9.48 | 9.48 | -3.07% | 12,217 |
| Jun 1, 2026 | 9.90 | 9.90 | 9.62 | 9.78 | 9.78 | -0.81% | 8,446 |
| May 29, 2026 | 9.75 | 9.86 | 9.75 | 9.86 | 9.86 | 0.20% | 9,894 |
| May 28, 2026 | 9.73 | 9.85 | 9.62 | 9.84 | 9.84 | 1.13% | 17,491 |
| May 27, 2026 | 9.47 | 9.79 | 9.47 | 9.73 | 9.73 | 1.46% | 13,172 |
| May 26, 2026 | 9.56 | 9.64 | 9.50 | 9.59 | 9.59 | 0.21% | 33,749 |
| May 22, 2026 | 9.86 | 9.86 | 9.57 | 9.57 | 9.57 | -2.84% | 12,673 |
| May 21, 2026 | 9.85 | 9.97 | 9.72 | 9.85 | 9.85 | -0.51% | 18,953 |
| May 20, 2026 | 10.22 | 10.25 | 9.76 | 9.90 | 9.90 | -3.88% | 80,970 |
| May 19, 2026 | 10.25 | 10.34 | 10.23 | 10.30 | 10.30 | 0.49% | 14,272 |
| May 18, 2026 | 9.89 | 10.30 | 9.89 | 10.25 | 10.25 | 3.64% | 26,393 |
| May 15, 2026 | 10.03 | 10.06 | 9.50 | 9.89 | 9.89 | -2.75% | 63,436 |
| May 14, 2026 | 10.18 | 10.24 | 9.80 | 10.17 | 10.17 | 4.74% | 48,466 |
| May 13, 2026 | 9.54 | 9.71 | 9.40 | 9.71 | 9.71 | 0.83% | 26,834 |
| May 12, 2026 | 9.90 | 9.96 | 9.54 | 9.63 | 9.63 | -2.73% | 23,454 |
| May 11, 2026 | 10.19 | 10.28 | 9.80 | 9.90 | 9.90 | -2.65% | 31,509 |
| May 8, 2026 | 10.27 | 10.48 | 9.91 | 10.17 | 10.17 | -0.97% | 40,985 |
| May 7, 2026 | 10.26 | 10.49 | 10.06 | 10.27 | 10.27 | 0.88% | 42,873 |
| May 6, 2026 | 9.96 | 10.33 | 9.93 | 10.18 | 10.18 | 2.62% | 31,865 |
| May 5, 2026 | 9.90 | 10.00 | 9.88 | 9.92 | 9.92 | 0.10% | 36,091 |