5 DAY PERFORMANCE
-11.27%
1 MONTH PERFORMANCE
-8.11%
3 MONTH PERFORMANCE
-19.47%
6 MONTH PERFORMANCE
-7.60%
YEAR-TO-DATE PERFORMANCE
-11.36%
1 YEAR PERFORMANCE
+3.63%
Consumer Portfolio Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.53 | $9.48 (-0.52%) | $9.53 | $9.36 | 13.67 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 |
| 06/18/2026 | $9.75 | $9.74 (-0.1%) | $9.75 | $9.54 | 42.51 K | $212.11 M |
| 06/17/2026 | $9.61 | $9.65 (0.42%) | $9.68 | $9.47 | 32.30 K | $210.15 M |
| 06/16/2026 | $9.61 | $9.58 (-0.31%) | $9.88 | $9.42 | 55.03 K | $208.62 M |
| 06/15/2026 | $9.49 | $9.58 (0.95%) | $9.58 | $9.30 | 9.80 K | $208.62 M |
| 06/12/2026 | $9.54 | $9.53 (-0.1%) | $9.65 | $9.43 | 16.50 K | $207.53 M |
| 06/11/2026 | $9.71 | $9.58 (-1.34%) | $9.71 | $9.03 | 14.92 K | $208.62 M |
| 06/10/2026 | $9.29 | $9.65 (3.88%) | $9.69 | $9.16 | 32.60 K | $210.15 M |
| 06/09/2026 | $9.12 | $9.24 (1.32%) | $9.55 | $9.12 | 11.10 K | $201.22 M |
| 06/08/2026 | $9.33 | $9.00 (-3.54%) | $9.52 | $9.00 | 20.20 K | $195.99 M |
| 06/05/2026 | $9.23 | $9.43 (2.17%) | $9.69 | $9.16 | 18.83 K | $205.36 M |
| 06/04/2026 | $9.23 | $9.23 (0%) | $9.26 | $9.23 | 4.15 K | $201.00 M |
| 06/03/2026 | $9.43 | $9.15 (-2.97%) | $9.43 | $9.04 | 22.82 K | $199.26 M |
| 06/02/2026 | $9.78 | $9.48 (-3.07%) | $9.80 | $9.38 | 12.22 K | $206.45 M |
| 06/01/2026 | $9.90 | $9.78 (-1.21%) | $9.90 | $9.62 | 8.45 K | $212.98 M |
| 05/29/2026 | $9.75 | $9.86 (1.13%) | $9.86 | $9.75 | 9.90 K | $214.72 M |
| 05/28/2026 | $9.73 | $9.84 (1.13%) | $9.85 | $9.62 | 17.50 K | $214.29 M |
| 05/27/2026 | $9.47 | $9.73 (2.75%) | $9.79 | $9.47 | 13.20 K | $211.89 M |
| 05/26/2026 | $9.56 | $9.59 (0.31%) | $9.64 | $9.50 | 33.75 K | $208.84 M |
| 05/22/2026 | $9.86 | $9.57 (-2.94%) | $9.86 | $9.57 | 12.70 K | $208.41 M |
| 05/21/2026 | $9.85 | $9.85 (0%) | $9.97 | $9.72 | 19.00 K | $214.50 M |
| 05/20/2026 | $10.22 | $9.90 (-3.13%) | $10.25 | $9.76 | 81.00 K | $215.59 M |
| 05/19/2026 | $10.25 | $10.30 (0.49%) | $10.34 | $10.23 | 14.30 K | $224.30 M |
| 05/18/2026 | $9.89 | $10.25 (3.64%) | $10.30 | $9.89 | 26.40 K | $223.21 M |
| 05/15/2026 | $10.03 | $9.89 (-1.4%) | $10.06 | $9.50 | 63.44 K | $215.37 M |
| 05/14/2026 | $10.18 | $10.17 (-0.1%) | $10.24 | $9.80 | 48.50 K | $221.47 M |
| 05/13/2026 | $9.54 | $9.71 (1.78%) | $9.71 | $9.40 | 26.83 K | $211.45 M |
| 05/12/2026 | $9.90 | $9.63 (-2.73%) | $9.96 | $9.54 | 23.50 K | $209.71 M |
| 05/11/2026 | $10.19 | $9.90 (-2.85%) | $10.28 | $9.80 | 31.51 K | $215.59 M |
| 05/08/2026 | $10.27 | $10.17 (-0.97%) | $10.48 | $9.91 | 41.00 K | $221.47 M |
| 05/07/2026 | $10.26 | $10.27 (0.1%) | $10.49 | $10.06 | 42.90 K | $223.65 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.
