5 DAY PERFORMANCE
-14.21%
1 MONTH PERFORMANCE
-11.08%
3 MONTH PERFORMANCE
-13.22%
6 MONTH PERFORMANCE
+5.08%
YEAR-TO-DATE PERFORMANCE
-11.36%
1 YEAR PERFORMANCE
+3.50%
Consumer Portfolio Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.34 | $9.62 (3%) | $9.62 | $9.19 | 26.75 K | $208.79 M |
| 09/18/2026 | $9.58 | $9.34 (-2.51%) | $9.67 | $9.18 | 86.70 K | $202.72 M |
| 09/17/2026 | $9.58 | $9.64 (0.63%) | $9.70 | $9.55 | 21.53 K | $209.23 M |
| 09/16/2026 | $9.47 | $9.49 (0.21%) | $9.56 | $9.40 | 21.83 K | $205.97 M |
| 09/15/2026 | $9.52 | $9.46 (-0.63%) | $9.61 | $9.37 | 21.20 K | $205.32 M |
| 09/14/2026 | $9.28 | $9.55 (2.91%) | $9.70 | $9.28 | 28.91 K | $207.27 M |
| 09/11/2026 | $9.44 | $9.43 (-0.11%) | $9.65 | $9.28 | 25.40 K | $204.67 M |
| 09/10/2026 | $9.24 | $9.37 (1.41%) | $9.41 | $9.17 | 29.22 K | $203.37 M |
| 09/09/2026 | $9.02 | $9.20 (2%) | $9.29 | $9.02 | 19.83 K | $199.68 M |
| 09/08/2026 | $9.43 | $9.07 (-3.82%) | $9.52 | $9.06 | 43.50 K | $196.86 M |
| 09/04/2026 | $8.76 | $9.40 (7.31%) | $9.41 | $8.52 | 26.21 K | $204.02 M |
| 09/03/2026 | $9.42 | $8.81 (-6.48%) | $9.50 | $7.65 | 51.10 K | $191.21 M |
| 09/02/2026 | $9.39 | $9.29 (-1.06%) | $9.73 | $9.27 | 42.21 K | $201.63 M |
| 09/01/2026 | $9.30 | $9.24 (-0.65%) | $9.43 | $9.17 | 23.05 K | $200.54 M |
| 08/31/2026 | $9.43 | $9.23 (-2.12%) | $9.54 | $9.19 | 15.50 K | $200.33 M |
| 08/28/2026 | $9.47 | $9.42 (-0.53%) | $9.60 | $9.40 | 18.70 K | $204.45 M |
| 08/27/2026 | $9.44 | $9.38 (-0.64%) | $9.55 | $9.37 | 16.30 K | $203.58 M |
| 08/26/2026 | $9.20 | $9.46 (2.83%) | $9.50 | $9.19 | 22.92 K | $205.32 M |
| 08/25/2026 | $9.29 | $9.29 (0%) | $9.34 | $9.13 | 16.04 K | $201.63 M |
| 08/24/2026 | $9.34 | $9.16 (-1.93%) | $9.45 | $9.16 | 21.32 K | $198.81 M |
| 08/21/2026 | $9.31 | $9.30 (-0.11%) | $9.32 | $9.26 | 9.00 K | $201.85 M |
| 08/20/2026 | $9.19 | $9.26 (0.76%) | $9.32 | $9.19 | 13.54 K | $200.98 M |
| 08/19/2026 | $9.21 | $9.24 (0.33%) | $9.52 | $9.21 | 18.60 K | $200.54 M |
| 08/18/2026 | $9.18 | $9.16 (-0.22%) | $9.38 | $9.15 | 10.10 K | $198.81 M |
| 08/17/2026 | $9.54 | $9.19 (-3.67%) | $9.67 | $9.07 | 16.10 K | $199.46 M |
| 08/14/2026 | $9.65 | $9.51 (-1.45%) | $9.69 | $9.47 | 12.02 K | $206.41 M |
| 08/13/2026 | $9.52 | $9.64 (1.26%) | $9.65 | $9.34 | 16.10 K | $209.23 M |
| 08/12/2026 | $9.33 | $9.52 (2.04%) | $9.52 | $9.32 | 21.80 K | $206.62 M |
| 08/11/2026 | $9.26 | $9.20 (-0.65%) | $9.36 | $9.18 | 9.30 K | $199.68 M |
| 08/10/2026 | $9.50 | $9.25 (-2.63%) | $9.50 | $9.20 | 17.82 K | $200.76 M |
| 08/07/2026 | $9.53 | $9.48 (-0.52%) | $9.53 | $9.36 | 13.70 K | $205.75 M |
| 08/06/2026 | $9.19 | $9.57 (4.13%) | $9.57 | $9.19 | 22.24 K | $207.71 M |
| 08/05/2026 | $9.21 | $9.18 (-0.33%) | $9.50 | $9.18 | 13.07 K | $199.24 M |
| 08/04/2026 | $9.30 | $9.31 (0.11%) | $9.34 | $9.18 | 22.30 K | $202.06 M |
| 08/03/2026 | $9.35 | $9.60 (2.67%) | $9.60 | $9.26 | 13.20 K | $208.36 M |
| 07/31/2026 | $9.57 | $9.32 (-2.61%) | $9.74 | $9.26 | 23.72 K | $202.28 M |
| 07/30/2026 | $9.62 | $9.57 (-0.52%) | $9.63 | $9.50 | 17.30 K | $208.41 M |
| 07/29/2026 | $9.61 | $9.62 (0.1%) | $9.62 | $9.41 | 41.72 K | $209.49 M |
| 07/28/2026 | $9.35 | $9.55 (2.14%) | $9.60 | $9.35 | 16.53 K | $207.97 M |
| 07/27/2026 | $9.43 | $9.27 (-1.7%) | $9.55 | $9.16 | 21.00 K | $201.87 M |
| 07/24/2026 | $9.43 | $9.45 (0.21%) | $9.55 | $9.40 | 12.80 K | $205.79 M |
| 07/23/2026 | $9.15 | $9.43 (3.06%) | $9.43 | $9.09 | 15.54 K | $205.36 M |
| 07/22/2026 | $9.00 | $9.27 (3%) | $9.28 | $9.00 | 22.50 K | $201.87 M |
| 07/21/2026 | $9.01 | $9.11 (1.11%) | $9.13 | $8.95 | 17.30 K | $198.39 M |
| 07/20/2026 | $9.22 | $8.97 (-2.71%) | $9.31 | $8.78 | 19.70 K | $195.34 M |
| 07/17/2026 | $9.18 | $9.09 (-0.98%) | $9.60 | $9.03 | 15.10 K | $197.95 M |
| 07/16/2026 | $9.58 | $9.28 (-3.13%) | $9.70 | $9.28 | 26.90 K | $202.09 M |
| 07/15/2026 | $9.48 | $9.63 (1.58%) | $9.71 | $9.48 | 41.41 K | $209.71 M |
| 07/14/2026 | $9.37 | $9.50 (1.39%) | $9.51 | $9.18 | 19.90 K | $206.88 M |
| 07/13/2026 | $9.16 | $9.03 (-1.42%) | $9.55 | $9.03 | 24.71 K | $196.65 M |
| 07/10/2026 | $9.22 | $9.26 (0.43%) | $9.37 | $9.22 | 4.80 K | $201.66 M |
| 07/09/2026 | $9.24 | $9.18 (-0.65%) | $9.33 | $9.18 | 10.80 K | $199.91 M |
| 07/08/2026 | $9.00 | $9.19 (2.11%) | $9.19 | $8.96 | 14.64 K | $200.13 M |
| 07/07/2026 | $8.92 | $9.00 (0.9%) | $9.20 | $8.90 | 18.11 K | $195.99 M |
| 07/06/2026 | $9.60 | $9.30 (-3.12%) | $9.60 | $8.91 | 36.10 K | $202.53 M |
| 07/02/2026 | $9.60 | $9.62 (0.21%) | $9.65 | $9.53 | 14.40 K | $209.49 M |
| 07/01/2026 | $9.78 | $9.62 (-1.64%) | $9.78 | $9.57 | 36.85 K | $209.49 M |
| 06/30/2026 | $9.45 | $9.60 (1.59%) | $9.69 | $9.45 | 17.42 K | $209.06 M |
| 06/29/2026 | $9.80 | $9.53 (-2.76%) | $9.90 | $9.31 | 38.05 K | $207.53 M |
| 06/26/2026 | $9.50 | $10.00 (5.26%) | $10.00 | $9.34 | 126.20 K | $217.77 M |
| 06/25/2026 | $9.50 | $9.50 (0%) | $9.54 | $9.45 | 13.23 K | $206.88 M |
| 06/24/2026 | $9.60 | $9.54 (-0.63%) | $9.60 | $9.52 | 12.30 K | $207.75 M |
| 06/23/2026 | $9.60 | $9.60 (0%) | $9.66 | $9.51 | 7.62 K | $209.06 M |
| 06/22/2026 | $9.66 | $9.53 (-1.35%) | $9.66 | $9.51 | 14.24 K | $207.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
