NASDAQ : CPSS
Consumer Portfolio Services, Inc. — Price history
Financials · Credit Services · United States
Last price 10.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 218.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Consumer Portfolio Services, Inc. (CPSS) closed at 10.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.04 | 10.19 | 9.49 | 10.13 | 37,521 | +1.71% |
| 2026-10-29 | 9.87 | 10.1 | 9.8 | 9.96 | 30,384 | +1.32% |
| 2026-10-28 | 9.58 | 9.83 | 9.515 | 9.83 | 29,703 | +2.93% |
| 2026-10-27 | 9.39 | 9.61 | 9.24 | 9.55 | 40,675 | +2.69% |
| 2026-10-26 | 9.88 | 9.9 | 9.3 | 9.3 | 21,182 | -6.06% |
| 2026-10-23 | 9.14 | 9.9 | 9.14 | 9.9 | 75,336 | +7.03% |
| 2026-10-22 | 9.005 | 9.33 | 9.005 | 9.25 | 19,991 | +3.12% |
| 2026-10-21 | 8.98 | 9.03 | 8.91 | 8.97 | 14,388 | +0.00% |
| 2026-10-20 | 8.88 | 9.02 | 8.88 | 8.97 | 13,271 | -0.66% |
| 2026-10-19 | 9.245 | 9.245 | 8.98 | 9.03 | 14,446 | -1.31% |
| 2026-10-16 | 9.18 | 9.275 | 9.1 | 9.15 | 18,579 | -0.22% |
| 2026-10-15 | 9.18 | 9.26 | 9.13 | 9.17 | 17,150 | +1.10% |
| 2026-10-14 | 9.05 | 9.24 | 9 | 9.07 | 42,336 | -0.98% |
| 2026-10-13 | 9.25 | 9.29 | 9.14 | 9.16 | 28,682 | +0.33% |
| 2026-10-12 | 9.45 | 9.45 | 9.085 | 9.13 | 24,288 | -2.67% |
| 2026-10-09 | 9.405 | 9.41 | 9.32 | 9.38 | 16,699 | -0.42% |
| 2026-10-08 | 9.19 | 9.455 | 9.19 | 9.42 | 11,752 | -0.42% |
| 2026-10-07 | 8.94 | 9.59 | 8.94 | 9.46 | 40,919 | +4.99% |
| 2026-10-06 | 9.03 | 9.12 | 8.995 | 9.01 | 24,856 | +0.00% |
| 2026-10-05 | 9.05 | 9.32 | 8.94 | 9.01 | 31,173 | -0.88% |
| 2026-10-02 | 9.37 | 9.5 | 8.94 | 9.09 | 46,727 | -2.57% |
| 2026-10-01 | 8.89 | 9.43 | 8.825 | 9.33 | 24,823 | +1.86% |
| 2026-09-30 | 9.18 | 9.34 | 9.03 | 9.16 | 30,803 | +1.22% |
| 2026-09-29 | 8.97 | 9.09 | 8.97 | 9.05 | 22,986 | +0.89% |
| 2026-09-28 | 9.47 | 9.48 | 8.96 | 8.97 | 30,753 | -6.17% |
| 2026-09-25 | 9.33 | 9.67 | 9.305 | 9.56 | 40,045 | +2.03% |
| 2026-09-24 | 9.35 | 9.465 | 9.34 | 9.37 | 9,508 | +0.32% |
| 2026-09-23 | 9.61 | 9.7 | 9.175 | 9.34 | 25,829 | -3.11% |
| 2026-09-22 | 9.65 | 9.65 | 9.28 | 9.64 | 20,707 | +0.21% |
| 2026-09-21 | 9.34 | 9.62 | 9.185 | 9.62 | 26,749 | +3.00% |
| 2026-09-18 | 9.58 | 9.672 | 9.18 | 9.34 | 86,654 | -3.11% |
| 2026-09-17 | 9.58 | 9.7 | 9.55 | 9.64 | 21,528 | +1.58% |
| 2026-09-16 | 9.47 | 9.555 | 9.4 | 9.49 | 21,830 | +0.32% |
| 2026-09-15 | 9.52 | 9.61 | 9.37 | 9.46 | 21,152 | -0.94% |
| 2026-09-14 | 9.28 | 9.7 | 9.28 | 9.55 | 28,907 | +1.27% |
| 2026-09-11 | 9.44 | 9.65 | 9.283 | 9.43 | 25,402 | +0.64% |
| 2026-09-10 | 9.24 | 9.415 | 9.17 | 9.37 | 29,224 | +1.85% |
| 2026-09-09 | 9.02 | 9.29 | 9.02 | 9.2 | 19,828 | +1.43% |
| 2026-09-08 | 9.43 | 9.519 | 9.06 | 9.07 | 43,478 | -3.51% |
| 2026-09-04 | 8.76 | 9.41 | 8.52 | 9.4 | 26,210 | +6.70% |
| 2026-09-03 | 9.42 | 9.5 | 7.65 | 8.81 | 51,060 | -5.17% |
| 2026-09-02 | 9.39 | 9.73 | 9.27 | 9.29 | 42,211 | +0.54% |
| 2026-09-01 | 9.3 | 9.43 | 9.17 | 9.24 | 23,048 | +0.11% |
| 2026-08-31 | 9.43 | 9.54 | 9.185 | 9.23 | 15,455 | -2.02% |
| 2026-08-28 | 9.47 | 9.6 | 9.4 | 9.42 | 18,680 | +0.48% |
| 2026-08-27 | 9.44 | 9.55 | 9.37 | 9.375 | 16,289 | -0.90% |
| 2026-08-26 | 9.2 | 9.5 | 9.19 | 9.46 | 22,917 | +1.83% |
| 2026-08-25 | 9.29 | 9.34 | 9.13 | 9.29 | 16,039 | +1.42% |
| 2026-08-24 | 9.34 | 9.45 | 9.16 | 9.16 | 21,315 | -1.51% |
| 2026-08-21 | 9.31 | 9.32 | 9.26 | 9.3 | 8,978 | +0.43% |
| 2026-08-20 | 9.19 | 9.32 | 9.19 | 9.26 | 13,536 | +0.22% |
| 2026-08-19 | 9.21 | 9.515 | 9.21 | 9.24 | 18,553 | +0.87% |
| 2026-08-18 | 9.175 | 9.377 | 9.15 | 9.16 | 10,095 | -0.33% |
| 2026-08-17 | 9.535 | 9.67 | 9.07 | 9.19 | 16,097 | -3.36% |
| 2026-08-14 | 9.65 | 9.69 | 9.47 | 9.51 | 12,015 | -1.35% |
| 2026-08-13 | 9.52 | 9.65 | 9.34 | 9.64 | 16,058 | +1.26% |
| 2026-08-12 | 9.33 | 9.52 | 9.32 | 9.52 | 21,783 | +3.48% |
| 2026-08-11 | 9.26 | 9.355 | 9.18 | 9.2 | 9,259 | -0.54% |
| 2026-08-10 | 9.5 | 9.5 | 9.2 | 9.25 | 17,817 | -2.43% |
| 2026-08-07 | 9.53 | 9.53 | 9.36 | 9.48 | 13,674 | -0.94% |
| 2026-08-06 | 9.19 | 9.57 | 9.19 | 9.57 | 22,244 | +4.25% |
| 2026-08-05 | 9.205 | 9.5 | 9.18 | 9.18 | 13,071 | -1.40% |
| 2026-08-04 | 9.3 | 9.34 | 9.175 | 9.31 | 22,250 | -3.02% |
| 2026-08-03 | 9.35 | 9.6 | 9.255 | 9.6 | 13,172 | +3.00% |
| 2026-07-31 | 9.57 | 9.74 | 9.26 | 9.32 | 23,722 | -2.61% |
| 2026-07-30 | 9.62 | 9.63 | 9.5 | 9.57 | 17,269 | -0.52% |
| 2026-07-29 | 9.61 | 9.62 | 9.41 | 9.62 | 41,724 | +0.79% |
| 2026-07-28 | 9.35 | 9.6 | 9.35 | 9.545 | 16,532 | +2.97% |
| 2026-07-27 | 9.43 | 9.546 | 9.165 | 9.27 | 20,997 | -1.90% |
| 2026-07-24 | 9.43 | 9.55 | 9.4 | 9.45 | 12,796 | +0.21% |
| 2026-07-23 | 9.15 | 9.43 | 9.09 | 9.43 | 15,536 | +1.73% |
| 2026-07-22 | 9 | 9.28 | 9 | 9.27 | 22,455 | +1.76% |
| 2026-07-21 | 9.01 | 9.13 | 8.95 | 9.11 | 17,290 | +1.56% |
| 2026-07-20 | 9.22 | 9.31 | 8.78 | 8.97 | 19,669 | -1.32% |
| 2026-07-17 | 9.18 | 9.595 | 9.03 | 9.09 | 15,071 | -2.05% |
| 2026-07-16 | 9.58 | 9.695 | 9.28 | 9.28 | 26,902 | -3.63% |
| 2026-07-15 | 9.48 | 9.71 | 9.48 | 9.63 | 41,413 | +1.37% |
| 2026-07-14 | 9.37 | 9.51 | 9.18 | 9.5 | 19,861 | +5.20% |
| 2026-07-13 | 9.16 | 9.55 | 9.03 | 9.03 | 24,705 | -2.48% |
| 2026-07-10 | 9.22 | 9.37 | 9.22 | 9.26 | 4,753 | +0.87% |
| 2026-07-09 | 9.245 | 9.33 | 9.18 | 9.18 | 10,775 | -0.11% |
| 2026-07-08 | 9 | 9.19 | 8.96 | 9.19 | 14,641 | +2.11% |
| 2026-07-07 | 8.92 | 9.2 | 8.9 | 9 | 18,105 | -3.23% |
| 2026-07-06 | 9.6 | 9.6 | 8.91 | 9.3 | 36,070 | -3.33% |
| 2026-07-02 | 9.6 | 9.648 | 9.525 | 9.62 | 14,393 | +0.00% |
| 2026-07-01 | 9.775 | 9.775 | 9.57 | 9.62 | 36,848 | +0.26% |
| 2026-06-30 | 9.45 | 9.69 | 9.45 | 9.595 | 17,422 | +0.68% |
| 2026-06-29 | 9.8 | 9.9 | 9.305 | 9.53 | 38,047 | -4.70% |
| 2026-06-26 | 9.5 | 10 | 9.335 | 10 | 126,182 | +5.26% |
| 2026-06-25 | 9.5 | 9.54 | 9.45 | 9.5 | 13,226 | -0.42% |
| 2026-06-24 | 9.6 | 9.6 | 9.515 | 9.54 | 12,300 | -0.63% |
| 2026-06-23 | 9.6 | 9.665 | 9.51 | 9.6 | 7,621 | +0.73% |
| 2026-06-22 | 9.665 | 9.665 | 9.51 | 9.53 | 14,236 | -2.16% |
| 2026-06-18 | 9.75 | 9.75 | 9.54 | 9.74 | 42,514 | +0.93% |
| 2026-06-17 | 9.605 | 9.68 | 9.47 | 9.65 | 32,282 | +0.73% |
| 2026-06-16 | 9.61 | 9.88 | 9.418 | 9.58 | 55,034 | +0.00% |
| 2026-06-15 | 9.49 | 9.58 | 9.3 | 9.58 | 9,775 | +0.52% |
| 2026-06-12 | 9.54 | 9.655 | 9.43 | 9.53 | 16,462 | -0.52% |
| 2026-06-11 | 9.71 | 9.71 | 9.033 | 9.58 | 14,915 | -0.73% |
| 2026-06-10 | 9.29 | 9.69 | 9.16 | 9.65 | 32,550 | +4.44% |
| 2026-06-09 | 9.12 | 9.55 | 9.12 | 9.24 | 11,089 | +2.67% |
| 2026-06-08 | 9.33 | 9.515 | 9 | 9 | 20,159 | -4.56% |
| 2026-06-05 | 9.23 | 9.69 | 9.16 | 9.43 | 18,834 | +2.17% |
| 2026-06-04 | 9.23 | 9.26 | 9.23 | 9.23 | 4,145 | +0.87% |
| 2026-06-03 | 9.43 | 9.43 | 9.04 | 9.15 | 22,824 | -3.48% |
| 2026-06-02 | 9.78 | 9.795 | 9.383 | 9.48 | 12,217 | -3.07% |
| 2026-06-01 | 9.9 | 9.9 | 9.62 | 9.78 | 8,446 | -0.81% |
| 2026-05-29 | 9.75 | 9.86 | 9.75 | 9.86 | 9,894 | +0.20% |
| 2026-05-28 | 9.73 | 9.85 | 9.615 | 9.84 | 17,491 | +1.13% |
| 2026-05-27 | 9.47 | 9.79 | 9.47 | 9.73 | 13,172 | +1.46% |
| 2026-05-26 | 9.56 | 9.64 | 9.5 | 9.59 | 33,749 | +0.21% |
| 2026-05-22 | 9.86 | 9.86 | 9.57 | 9.57 | 12,673 | -2.84% |
| 2026-05-21 | 9.85 | 9.97 | 9.72 | 9.85 | 18,953 | -0.51% |
| 2026-05-20 | 10.22 | 10.25 | 9.76 | 9.9 | 80,970 | -3.88% |
| 2026-05-19 | 10.25 | 10.335 | 10.225 | 10.3 | 14,272 | +0.49% |
| 2026-05-18 | 9.89 | 10.3 | 9.89 | 10.25 | 26,393 | +3.64% |
| 2026-05-15 | 10.03 | 10.06 | 9.496 | 9.89 | 63,436 | -2.75% |
| 2026-05-14 | 10.176 | 10.235 | 9.795 | 10.17 | 48,466 | +4.74% |
| 2026-05-13 | 9.54 | 9.71 | 9.4 | 9.71 | 26,834 | +0.83% |
| 2026-05-12 | 9.895 | 9.955 | 9.54 | 9.63 | 23,454 | -2.73% |