5 DAY PERFORMANCE
-15.09%
1 MONTH PERFORMANCE
-13.58%
3 MONTH PERFORMANCE
+7.12%
6 MONTH PERFORMANCE
-10.40%
YEAR-TO-DATE PERFORMANCE
-11.36%
1 YEAR PERFORMANCE
-16.72%
Consumer Portfolio Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.96 | $10.18 (2.21%) | $10.33 | $9.93 | 31.90 K | $221.69 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 | $197.74 M |
| 04/29/2026 | $8.87 | $9.14 (3.04%) | $9.20 | $8.36 | 54.00 K | $199.04 M |
| 04/28/2026 | $8.64 | $8.95 (3.59%) | $8.98 | $8.59 | 13.80 K | $194.90 M |
| 04/27/2026 | $8.40 | $8.60 (2.38%) | $8.67 | $8.40 | 56.04 K | $187.28 M |
| 04/24/2026 | $8.39 | $8.47 (0.95%) | $8.54 | $8.39 | 7.80 K | $184.45 M |
| 04/23/2026 | $8.66 | $8.43 (-2.66%) | $8.66 | $8.39 | 12.00 K | $183.58 M |
| 04/22/2026 | $8.59 | $8.65 (0.7%) | $8.65 | $8.48 | 13.22 K | $188.37 M |
| 04/21/2026 | $8.70 | $8.56 (-1.61%) | $8.88 | $8.52 | 28.90 K | $186.41 M |
| 04/20/2026 | $8.65 | $8.78 (1.5%) | $8.79 | $8.64 | 16.82 K | $191.20 M |
| 04/17/2026 | $8.53 | $8.65 (1.41%) | $8.65 | $8.52 | 23.75 K | $188.37 M |
| 04/16/2026 | $8.43 | $8.49 (0.71%) | $8.49 | $8.43 | 9.01 K | $184.89 M |
| 04/15/2026 | $8.44 | $8.48 (0.47%) | $8.53 | $8.44 | 18.70 K | $184.67 M |
| 04/14/2026 | $8.45 | $8.45 (0%) | $8.50 | $8.30 | 36.00 K | $184.02 M |
| 04/13/2026 | $8.31 | $8.46 (1.81%) | $8.46 | $8.11 | 14.40 K | $184.23 M |
| 04/10/2026 | $8.28 | $8.24 (-0.48%) | $8.32 | $7.88 | 12.64 K | $179.44 M |
| 04/09/2026 | $7.84 | $8.35 (6.51%) | $8.39 | $7.72 | 16.60 K | $181.84 M |
| 04/08/2026 | $7.85 | $7.92 (0.89%) | $8.02 | $7.85 | 24.70 K | $172.47 M |
| 04/07/2026 | $7.68 | $7.66 (-0.26%) | $7.76 | $7.55 | 21.55 K | $166.81 M |
| 04/06/2026 | $7.77 | $7.74 (-0.39%) | $7.80 | $7.74 | 16.14 K | $168.55 M |
| 04/02/2026 | $7.61 | $7.74 (1.71%) | $7.75 | $7.60 | 9.54 K | $168.55 M |
| 04/01/2026 | $7.70 | $7.74 (0.52%) | $7.77 | $7.70 | 6.41 K | $168.55 M |
| 03/31/2026 | $7.87 | $7.73 (-1.78%) | $7.92 | $7.63 | 13.45 K | $168.34 M |
| 03/30/2026 | $7.57 | $7.78 (2.77%) | $7.87 | $7.57 | 17.00 K | $169.43 M |
| 03/27/2026 | $7.67 | $7.60 (-0.91%) | $7.70 | $7.60 | 8.50 K | $165.51 M |
| 03/26/2026 | $7.61 | $7.77 (2.1%) | $7.84 | $7.61 | 13.10 K | $169.21 M |
| 03/25/2026 | $7.93 | $7.62 (-3.91%) | $7.98 | $7.62 | 17.23 K | $165.94 M |
| 03/24/2026 | $7.69 | $7.72 (0.39%) | $7.83 | $7.68 | 13.84 K | $168.12 M |
| 03/23/2026 | $7.97 | $7.72 (-3.14%) | $8.35 | $7.63 | 43.20 K | $168.12 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.
