5 DAY PERFORMANCE
-9.81%
1 MONTH PERFORMANCE
-10.96%
3 MONTH PERFORMANCE
-3.14%
6 MONTH PERFORMANCE
-19.16%
YEAR-TO-DATE PERFORMANCE
-28.91%
1 YEAR PERFORMANCE
-26.96%
Consumer Portfolio Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.47 | $8.58 (1.24%) | $8.61 | $8.47 | 2.01 K | $191.89 M |
| 12/05/2025 | $8.71 | $8.60 (-1.26%) | $8.74 | $8.58 | 13.54 K | $191.00 M |
| 12/04/2025 | $8.58 | $8.69 (1.28%) | $8.70 | $8.55 | 16.90 K | $193.00 M |
| 12/03/2025 | $8.21 | $8.56 (4.26%) | $8.58 | $8.21 | 19.40 K | $190.11 M |
| 12/02/2025 | $8.07 | $8.08 (0.12%) | $8.14 | $8.07 | 8.41 K | $179.45 M |
| 12/01/2025 | $8.20 | $8.03 (-2.07%) | $8.29 | $8.03 | 12.20 K | $178.34 M |
| 11/28/2025 | $8.19 | $8.27 (0.98%) | $8.27 | $8.19 | 5.40 K | $183.67 M |
| 11/26/2025 | $8.32 | $8.30 (-0.24%) | $8.41 | $8.25 | 21.13 K | $184.33 M |
| 11/25/2025 | $8.34 | $8.38 (0.48%) | $8.51 | $8.34 | 16.60 K | $186.11 M |
| 11/24/2025 | $8.43 | $8.34 (-1.07%) | $8.43 | $8.23 | 13.90 K | $185.22 M |
| 11/21/2025 | $8.22 | $8.36 (1.7%) | $8.58 | $8.19 | 39.00 K | $185.67 M |
| 11/20/2025 | $8.37 | $8.25 (-1.43%) | $8.46 | $8.16 | 16.60 K | $183.22 M |
| 11/19/2025 | $7.93 | $8.21 (3.53%) | $8.36 | $7.93 | 16.63 K | $182.34 M |
| 11/18/2025 | $8.08 | $8.08 (0%) | $8.24 | $7.65 | 33.70 K | $179.45 M |
| 11/17/2025 | $8.29 | $8.04 (-3.02%) | $8.41 | $7.88 | 52.41 K | $178.56 M |
| 11/14/2025 | $8.29 | $8.39 (1.21%) | $8.46 | $8.21 | 13.70 K | $186.33 M |
| 11/13/2025 | $8.07 | $8.31 (2.97%) | $8.46 | $8.07 | 12.72 K | $184.56 M |
| 11/12/2025 | $7.90 | $8.07 (2.15%) | $8.13 | $7.67 | 16.95 K | $179.23 M |
| 11/11/2025 | $8.58 | $7.95 (-7.34%) | $8.63 | $7.66 | 27.64 K | $176.56 M |
| 11/10/2025 | $8.71 | $8.67 (-0.46%) | $8.81 | $8.63 | 24.55 K | $192.55 M |
| 11/07/2025 | $8.48 | $8.67 (2.24%) | $8.80 | $8.36 | 57.40 K | $189.81 M |
| 11/06/2025 | $8.42 | $8.48 (0.71%) | $8.59 | $8.41 | 15.70 K | $185.65 M |
| 11/05/2025 | $8.39 | $8.49 (1.19%) | $8.49 | $8.27 | 17.40 K | $185.87 M |
| 11/04/2025 | $8.41 | $8.16 (-2.97%) | $8.55 | $8.16 | 12.51 K | $178.65 M |
| 11/03/2025 | $8.15 | $8.45 (3.68%) | $8.58 | $8.15 | 28.34 K | $185.00 M |
| 10/31/2025 | $8.06 | $8.40 (4.22%) | $8.50 | $7.99 | 29.10 K | $183.90 M |
| 10/30/2025 | $7.99 | $8.16 (2.13%) | $8.42 | $7.94 | 38.20 K | $178.65 M |
| 10/29/2025 | $7.82 | $7.76 (-0.77%) | $7.89 | $7.61 | 18.22 K | $169.89 M |
| 10/28/2025 | $7.81 | $7.88 (0.9%) | $8.20 | $7.68 | 51.12 K | $172.52 M |
| 10/27/2025 | $8.08 | $7.81 (-3.34%) | $8.29 | $7.81 | 18.73 K | $170.98 M |
| 10/24/2025 | $8.01 | $8.10 (1.12%) | $8.30 | $7.78 | 13.10 K | $177.33 M |
| 10/23/2025 | $8.00 | $8.09 (1.12%) | $8.32 | $7.88 | 25.21 K | $177.11 M |
| 10/22/2025 | $7.39 | $8.01 (8.39%) | $8.09 | $7.39 | 22.10 K | $175.36 M |
| 10/21/2025 | $7.80 | $7.39 (-5.26%) | $7.89 | $7.39 | 30.00 K | $161.79 M |
| 10/20/2025 | $8.05 | $7.81 (-2.98%) | $8.05 | $7.70 | 18.70 K | $170.98 M |
| 10/17/2025 | $7.96 | $7.97 (0.13%) | $8.20 | $7.95 | 18.21 K | $174.49 M |
| 10/16/2025 | $8.13 | $8.10 (-0.37%) | $8.28 | $7.95 | 32.80 K | $177.33 M |
| 10/15/2025 | $7.54 | $8.11 (7.56%) | $8.29 | $7.47 | 87.23 K | $177.55 M |
| 10/14/2025 | $7.55 | $7.45 (-1.32%) | $7.80 | $7.44 | 24.94 K | $163.10 M |
| 10/13/2025 | $7.76 | $7.71 (-0.64%) | $8.00 | $7.41 | 31.83 K | $168.80 M |
| 10/10/2025 | $7.87 | $7.60 (-3.43%) | $8.36 | $7.60 | 44.71 K | $166.39 M |
| 10/09/2025 | $7.85 | $7.87 (0.25%) | $8.18 | $7.53 | 20.40 K | $172.30 M |
| 10/08/2025 | $7.87 | $7.86 (-0.13%) | $7.93 | $7.83 | 10.70 K | $172.08 M |
| 10/07/2025 | $7.40 | $7.86 (6.22%) | $7.99 | $7.40 | 18.00 K | $172.08 M |
| 10/06/2025 | $7.69 | $7.66 (-0.39%) | $7.75 | $7.59 | 15.70 K | $167.70 M |
| 10/03/2025 | $7.69 | $7.72 (0.39%) | $7.80 | $7.65 | 9.35 K | $169.01 M |
| 10/02/2025 | $7.58 | $7.30 (-3.69%) | $7.77 | $7.30 | 20.40 K | $159.82 M |
| 10/01/2025 | $7.53 | $7.60 (0.93%) | $7.76 | $7.51 | 12.64 K | $166.39 M |
| 09/30/2025 | $7.51 | $7.55 (0.53%) | $7.74 | $7.48 | 10.30 K | $165.29 M |
| 09/29/2025 | $7.95 | $7.62 (-4.15%) | $7.97 | $7.57 | 4.70 K | $166.82 M |
| 09/26/2025 | $7.67 | $7.86 (2.48%) | $7.92 | $7.40 | 12.32 K | $172.08 M |
| 09/25/2025 | $7.87 | $7.71 (-2.03%) | $8.00 | $7.59 | 21.82 K | $168.80 M |
| 09/24/2025 | $8.07 | $8.06 (-0.12%) | $8.12 | $7.90 | 8.81 K | $176.46 M |
| 09/23/2025 | $7.93 | $8.00 (0.88%) | $8.18 | $7.93 | 15.51 K | $175.14 M |
| 09/22/2025 | $8.28 | $7.99 (-3.5%) | $8.28 | $7.66 | 36.61 K | $174.93 M |
| 09/19/2025 | $8.26 | $8.15 (-1.33%) | $8.50 | $7.68 | 68.82 K | $178.43 M |
| 09/18/2025 | $8.23 | $8.24 (0.12%) | $8.53 | $8.06 | 23.00 K | $180.40 M |
| 09/17/2025 | $8.00 | $8.06 (0.75%) | $8.58 | $8.00 | 32.30 K | $176.46 M |
| 09/16/2025 | $8.44 | $8.49 (0.59%) | $8.91 | $8.42 | 20.21 K | $185.87 M |
| 09/15/2025 | $8.71 | $8.62 (-1.03%) | $8.94 | $8.62 | 22.10 K | $188.72 M |
| 09/12/2025 | $8.83 | $8.53 (-3.4%) | $8.83 | $8.48 | 14.22 K | $186.75 M |
| 09/11/2025 | $8.22 | $8.83 (7.42%) | $8.83 | $8.13 | 22.72 K | $193.32 M |
| 09/10/2025 | $8.20 | $8.32 (1.46%) | $8.41 | $8.20 | 11.20 K | $182.15 M |
| 09/09/2025 | $7.91 | $8.19 (3.54%) | $8.37 | $7.79 | 18.42 K | $179.30 M |
| 09/08/2025 | $7.66 | $7.97 (4.05%) | $7.98 | $7.64 | 26.90 K | $174.49 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.
