Consumer Portfolio Services, Inc. (CPSS)
NASDAQ: CPSS · Real-Time Price · USD
8.01
-0.38 (-4.53%)
Aug 15, 2025, 4:00 PM - Market closed
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.48 | 8.48 | 8.01 | 8.01 | 8.01 | -4.53% | 11,090 |
| Aug 14, 2025 | 8.54 | 8.54 | 8.39 | 8.39 | 8.39 | -4.00% | 8,974 |
| Aug 13, 2025 | 8.18 | 8.75 | 8.18 | 8.74 | 8.74 | 5.94% | 22,093 |
| Aug 12, 2025 | 8.39 | 8.48 | 8.15 | 8.25 | 8.25 | 0.36% | 20,724 |
| Aug 11, 2025 | 8.18 | 8.49 | 7.93 | 8.22 | 8.22 | 2.49% | 11,486 |
| Aug 8, 2025 | 7.95 | 8.07 | 7.95 | 8.02 | 8.02 | 0.50% | 10,965 |
| Aug 7, 2025 | 8.05 | 8.05 | 7.82 | 7.98 | 7.98 | 1.40% | 7,716 |
| Aug 6, 2025 | 8.65 | 8.65 | 7.87 | 7.87 | 7.87 | -2.11% | 9,062 |
| Aug 5, 2025 | 7.87 | 8.13 | 7.87 | 8.04 | 8.04 | -2.19% | 12,494 |
| Aug 4, 2025 | 7.91 | 8.22 | 7.91 | 8.22 | 8.22 | 2.49% | 8,400 |
| Aug 1, 2025 | 7.88 | 8.39 | 7.84 | 8.02 | 8.02 | 1.52% | 30,158 |
| Jul 31, 2025 | 8.30 | 8.35 | 7.80 | 7.90 | 7.90 | -4.82% | 18,506 |
| Jul 30, 2025 | 8.72 | 8.78 | 8.30 | 8.30 | 8.30 | -5.14% | 11,903 |
| Jul 29, 2025 | 9.11 | 9.18 | 8.75 | 8.75 | 8.75 | -2.45% | 12,678 |
| Jul 28, 2025 | 9.05 | 9.05 | 8.94 | 8.97 | 8.97 | -1.43% | 9,657 |
| Jul 25, 2025 | 8.72 | 9.10 | 8.72 | 9.10 | 9.10 | -0.22% | 10,805 |
| Jul 24, 2025 | 9.24 | 9.24 | 8.87 | 9.12 | 9.12 | -0.11% | 7,101 |
| Jul 23, 2025 | 8.65 | 9.13 | 8.65 | 9.13 | 9.13 | 5.18% | 14,857 |
| Jul 22, 2025 | 8.83 | 9.09 | 8.68 | 8.68 | 8.68 | -1.92% | 16,623 |
| Jul 21, 2025 | 9.14 | 9.23 | 8.84 | 8.85 | 8.85 | -2.43% | 12,950 |
| Jul 18, 2025 | 9.46 | 9.46 | 9.04 | 9.07 | 9.07 | -3.20% | 11,900 |
| Jul 17, 2025 | 9.44 | 9.44 | 9.28 | 9.37 | 9.37 | -1.06% | 15,776 |
| Jul 16, 2025 | 9.26 | 9.55 | 9.24 | 9.47 | 9.47 | 2.05% | 47,691 |
| Jul 15, 2025 | 9.70 | 9.73 | 9.28 | 9.28 | 9.28 | -3.73% | 17,764 |
| Jul 14, 2025 | 9.75 | 9.83 | 9.64 | 9.64 | 9.64 | -0.92% | 8,091 |
| Jul 11, 2025 | 10.01 | 10.05 | 9.63 | 9.73 | 9.73 | -3.38% | 23,736 |
| Jul 10, 2025 | 9.83 | 10.12 | 9.78 | 10.07 | 10.07 | 0.40% | 13,006 |
| Jul 9, 2025 | 9.97 | 10.03 | 9.97 | 10.03 | 10.03 | 2.35% | 4,540 |
| Jul 8, 2025 | 10.01 | 10.18 | 9.80 | 9.80 | 9.80 | -0.20% | 22,013 |
| Jul 7, 2025 | 9.79 | 10.01 | 9.79 | 9.82 | 9.82 | -1.90% | 13,118 |
| Jul 3, 2025 | 10.21 | 10.22 | 9.80 | 10.01 | 10.01 | -0.89% | 20,147 |
| Jul 2, 2025 | 9.94 | 10.18 | 9.94 | 10.10 | 10.10 | 0.10% | 11,675 |
| 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 |