5 DAY PERFORMANCE
-18.36%
1 MONTH PERFORMANCE
-8.21%
3 MONTH PERFORMANCE
-13.58%
6 MONTH PERFORMANCE
-18.76%
YEAR-TO-DATE PERFORMANCE
-11.36%
1 YEAR PERFORMANCE
-2.48%
Consumer Portfolio Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.24 | $9.88 (-3.52%) | $10.27 | $9.74 | 23.14 K | $215.84 M |
| 11/04/2026 | $9.98 | $10.14 (1.6%) | $10.34 | $9.85 | 41.31 K | $221.52 M |
| 11/03/2026 | $10.11 | $9.76 (-3.46%) | $10.14 | $9.72 | 23.80 K | $213.22 M |
| 11/02/2026 | $10.24 | $10.01 (-2.25%) | $10.24 | $9.79 | 18.35 K | $218.68 M |
| 10/30/2026 | $10.04 | $10.13 (0.9%) | $10.19 | $9.49 | 37.52 K | $221.30 M |
| 10/29/2026 | $9.87 | $9.96 (0.91%) | $10.10 | $9.80 | 30.40 K | $217.59 M |
| 10/28/2026 | $9.58 | $9.83 (2.61%) | $9.83 | $9.52 | 29.70 K | $214.75 M |
| 10/27/2026 | $9.39 | $9.55 (1.7%) | $9.61 | $9.24 | 40.70 K | $208.63 M |
| 10/26/2026 | $9.88 | $9.30 (-5.87%) | $9.90 | $9.30 | 21.20 K | $203.17 M |
| 10/23/2026 | $9.14 | $9.90 (8.32%) | $9.90 | $9.14 | 75.34 K | $216.28 M |
| 10/22/2026 | $9.01 | $9.25 (2.66%) | $9.33 | $9.01 | 20.00 K | $202.08 M |
| 10/21/2026 | $8.98 | $8.97 (-0.11%) | $9.03 | $8.91 | 14.40 K | $195.96 M |
| 10/20/2026 | $8.88 | $8.97 (1.01%) | $9.02 | $8.88 | 13.30 K | $195.96 M |
| 10/19/2026 | $9.24 | $9.03 (-2.27%) | $9.24 | $8.98 | 14.45 K | $197.27 M |
| 10/16/2026 | $9.18 | $9.15 (-0.33%) | $9.28 | $9.10 | 18.60 K | $198.59 M |
| 10/15/2026 | $9.18 | $9.17 (-0.11%) | $9.26 | $9.13 | 17.15 K | $199.03 M |
| 10/14/2026 | $9.05 | $9.07 (0.22%) | $9.24 | $9.00 | 42.34 K | $196.86 M |
| 10/13/2026 | $9.25 | $9.16 (-0.97%) | $9.29 | $9.14 | 28.70 K | $198.81 M |
| 10/12/2026 | $9.45 | $9.13 (-3.39%) | $9.45 | $9.09 | 24.30 K | $198.16 M |
| 10/09/2026 | $9.40 | $9.38 (-0.21%) | $9.41 | $9.32 | 16.70 K | $203.58 M |
| 10/08/2026 | $9.19 | $9.42 (2.5%) | $9.46 | $9.19 | 11.80 K | $204.45 M |
| 10/07/2026 | $8.94 | $9.46 (5.82%) | $9.59 | $8.94 | 40.92 K | $205.32 M |
| 10/06/2026 | $9.03 | $9.01 (-0.22%) | $9.12 | $8.99 | 24.90 K | $195.55 M |
| 10/05/2026 | $9.05 | $9.01 (-0.44%) | $9.32 | $8.94 | 31.20 K | $195.55 M |
| 10/02/2026 | $9.37 | $9.09 (-2.99%) | $9.50 | $8.94 | 46.73 K | $197.29 M |
| 10/01/2026 | $8.89 | $9.33 (4.95%) | $9.43 | $8.82 | 24.82 K | $202.50 M |
| 09/30/2026 | $9.18 | $9.16 (-0.22%) | $9.34 | $9.03 | 30.80 K | $198.81 M |
| 09/29/2026 | $8.97 | $9.05 (0.89%) | $9.09 | $8.97 | 23.00 K | $196.42 M |
| 09/28/2026 | $9.47 | $8.97 (-5.28%) | $9.48 | $8.96 | 30.80 K | $194.68 M |
| 09/25/2026 | $9.33 | $9.56 (2.47%) | $9.67 | $9.31 | 40.05 K | $207.49 M |
| 09/24/2026 | $9.35 | $9.37 (0.21%) | $9.47 | $9.34 | 9.51 K | $203.37 M |
| 09/23/2026 | $9.61 | $9.34 (-2.81%) | $9.70 | $9.18 | 25.83 K | $202.72 M |
| 09/22/2026 | $9.65 | $9.64 (-0.1%) | $9.65 | $9.28 | 20.71 K | $209.23 M |
| 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 |
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.
