5 DAY PERFORMANCE
-12.86%
1 MONTH PERFORMANCE
+6.85%
3 MONTH PERFORMANCE
-7.60%
6 MONTH PERFORMANCE
-2.48%
YEAR-TO-DATE PERFORMANCE
-11.36%
1 YEAR PERFORMANCE
-8.52%
Consumer Portfolio Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.99 | $10.20 (2.1%) | $10.20 | $9.93 | 11.99 K | $220.60 M |
| 05/05/2026 | $9.90 | $9.92 (0.2%) | $10.00 | $9.88 | 36.10 K | $216.03 M |
| 05/04/2026 | $9.39 | $9.91 (5.54%) | $9.94 | $9.31 | 45.10 K | $215.81 M |
| 05/01/2026 | $9.19 | $9.49 (3.26%) | $9.50 | $9.12 | 41.40 K | $206.66 M |
| 04/30/2026 | $9.06 | $9.08 (0.22%) | $9.15 | $9.00 | 48.81 K | $199.74 M |
| 04/29/2026 | $8.87 | $9.14 (3.04%) | $9.20 | $8.36 | 54.00 K | $201.06 M |
| 04/28/2026 | $8.64 | $8.95 (3.59%) | $8.98 | $8.59 | 13.80 K | $196.88 M |
| 04/27/2026 | $8.40 | $8.60 (2.38%) | $8.67 | $8.40 | 56.04 K | $189.18 M |
| 04/24/2026 | $8.39 | $8.47 (0.95%) | $8.54 | $8.39 | 7.80 K | $186.32 M |
| 04/23/2026 | $8.66 | $8.43 (-2.66%) | $8.66 | $8.39 | 12.00 K | $185.44 M |
| 04/22/2026 | $8.59 | $8.65 (0.7%) | $8.65 | $8.48 | 13.22 K | $190.28 M |
| 04/21/2026 | $8.70 | $8.56 (-1.61%) | $8.88 | $8.52 | 28.90 K | $188.30 M |
| 04/20/2026 | $8.65 | $8.78 (1.5%) | $8.79 | $8.64 | 16.82 K | $193.14 M |
| 04/17/2026 | $8.53 | $8.65 (1.41%) | $8.65 | $8.52 | 23.75 K | $190.28 M |
| 04/16/2026 | $8.43 | $8.49 (0.71%) | $8.49 | $8.43 | 9.01 K | $186.76 M |
| 04/15/2026 | $8.44 | $8.48 (0.47%) | $8.53 | $8.44 | 18.70 K | $186.54 M |
| 04/14/2026 | $8.45 | $8.45 (0%) | $8.50 | $8.30 | 36.00 K | $185.88 M |
| 04/13/2026 | $8.31 | $8.46 (1.81%) | $8.46 | $8.11 | 14.40 K | $186.10 M |
| 04/10/2026 | $8.28 | $8.24 (-0.48%) | $8.32 | $7.88 | 12.64 K | $181.26 M |
| 04/09/2026 | $7.84 | $8.35 (6.51%) | $8.39 | $7.72 | 16.60 K | $183.68 M |
| 04/08/2026 | $7.85 | $7.92 (0.89%) | $8.02 | $7.85 | 24.70 K | $174.22 M |
| 04/07/2026 | $7.68 | $7.66 (-0.26%) | $7.76 | $7.55 | 21.55 K | $168.50 M |
| 04/06/2026 | $7.77 | $7.74 (-0.39%) | $7.80 | $7.74 | 16.14 K | $170.26 M |
| 04/02/2026 | $7.61 | $7.74 (1.71%) | $7.75 | $7.60 | 9.54 K | $170.26 M |
| 04/01/2026 | $7.70 | $7.74 (0.52%) | $7.77 | $7.70 | 6.41 K | $170.26 M |
| 03/31/2026 | $7.87 | $7.73 (-1.78%) | $7.92 | $7.63 | 13.45 K | $170.04 M |
| 03/30/2026 | $7.57 | $7.78 (2.77%) | $7.87 | $7.57 | 17.00 K | $171.14 M |
| 03/27/2026 | $7.67 | $7.60 (-0.91%) | $7.70 | $7.60 | 8.50 K | $167.18 M |
| 03/26/2026 | $7.61 | $7.77 (2.1%) | $7.84 | $7.61 | 13.10 K | $170.92 M |
| 03/25/2026 | $7.93 | $7.62 (-3.91%) | $7.98 | $7.62 | 17.23 K | $167.62 M |
| 03/24/2026 | $7.69 | $7.72 (0.39%) | $7.83 | $7.68 | 13.84 K | $169.82 M |
| 03/23/2026 | $7.97 | $7.72 (-3.14%) | $8.35 | $7.63 | 43.20 K | $169.82 M |
| 03/20/2026 | $7.71 | $7.87 (2.08%) | $7.88 | $7.50 | 58.20 K | $173.12 M |
| 03/19/2026 | $7.85 | $7.70 (-1.91%) | $7.85 | $7.62 | 8.74 K | $169.38 M |
| 03/18/2026 | $7.95 | $7.68 (-3.4%) | $8.00 | $7.66 | 16.23 K | $168.94 M |
| 03/17/2026 | $8.01 | $8.05 (0.5%) | $8.29 | $8.01 | 18.60 K | $177.08 M |
| 03/16/2026 | $7.59 | $7.98 (5.14%) | $8.20 | $7.59 | 77.34 K | $175.54 M |
| 03/13/2026 | $7.65 | $7.53 (-1.57%) | $7.69 | $7.46 | 36.10 K | $165.64 M |
| 03/12/2026 | $7.54 | $7.57 (0.4%) | $7.63 | $7.46 | 19.30 K | $166.52 M |
| 03/11/2026 | $7.60 | $7.56 (-0.53%) | $7.91 | $7.55 | 21.40 K | $166.30 M |
| 03/10/2026 | $8.16 | $7.72 (-5.39%) | $8.23 | $7.72 | 21.50 K | $169.82 M |
| 03/09/2026 | $7.99 | $8.27 (3.5%) | $8.27 | $7.90 | 18.61 K | $181.92 M |
| 03/06/2026 | $8.01 | $8.00 (-0.12%) | $8.03 | $7.96 | 10.92 K | $175.98 M |
| 03/05/2026 | $8.35 | $8.09 (-3.11%) | $8.35 | $8.08 | 8.24 K | $179.67 M |
| 03/04/2026 | $8.31 | $8.41 (1.2%) | $8.43 | $8.31 | 7.23 K | $186.78 M |
| 03/03/2026 | $8.05 | $8.26 (2.61%) | $8.37 | $7.99 | 8.92 K | $183.45 M |
| 03/02/2026 | $8.22 | $8.16 (-0.73%) | $8.30 | $8.14 | 10.60 K | $181.23 M |
| 02/27/2026 | $8.40 | $8.10 (-3.57%) | $8.44 | $8.10 | 13.70 K | $179.89 M |
| 02/26/2026 | $8.24 | $8.43 (2.31%) | $8.50 | $8.24 | 6.93 K | $187.22 M |
| 02/25/2026 | $8.08 | $8.48 (4.95%) | $8.48 | $8.08 | 11.55 K | $188.33 M |
| 02/24/2026 | $8.09 | $8.04 (-0.62%) | $8.23 | $8.00 | 7.50 K | $178.56 M |
| 02/23/2026 | $8.32 | $8.04 (-3.37%) | $8.32 | $8.04 | 11.20 K | $178.56 M |
| 02/20/2026 | $8.43 | $8.32 (-1.3%) | $8.49 | $8.32 | 7.34 K | $184.78 M |
| 02/19/2026 | $8.28 | $8.44 (1.93%) | $8.48 | $8.27 | 8.71 K | $187.44 M |
| 02/18/2026 | $8.41 | $8.42 (0.12%) | $8.49 | $8.33 | 8.20 K | $187.00 M |
| 02/17/2026 | $8.49 | $8.36 (-1.53%) | $8.58 | $8.35 | 11.60 K | $185.67 M |
| 02/13/2026 | $8.47 | $8.57 (1.18%) | $8.72 | $8.47 | 10.84 K | $190.33 M |
| 02/12/2026 | $8.46 | $8.43 (-0.35%) | $8.72 | $8.27 | 22.30 K | $187.22 M |
| 02/11/2026 | $8.91 | $8.51 (-4.49%) | $8.99 | $8.39 | 16.30 K | $189.00 M |
| 02/10/2026 | $9.03 | $8.78 (-2.77%) | $9.03 | $8.78 | 15.34 K | $195.00 M |
| 02/09/2026 | $9.03 | $8.93 (-1.11%) | $9.03 | $8.93 | 7.12 K | $198.33 M |
| 02/06/2026 | $8.92 | $8.95 (0.34%) | $9.20 | $8.92 | 28.82 K | $198.77 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.
