5 DAY PERFORMANCE
+18.17%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+1.00%
6 MONTH PERFORMANCE
+16.08%
YEAR-TO-DATE PERFORMANCE
+2.39%
1 YEAR PERFORMANCE
+33.17%
Consumer Portfolio Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.37 | $9.27 (-1.07%) | $9.37 | $8.79 | 35,658 | $197.38 M |
| 03/11/2025 | $9.26 | $9.20 (-0.65%) | $9.56 | $8.37 | 21,041 | $195.89 M |
| 03/10/2025 | $9.37 | $9.11 (-2.77%) | $9.67 | $9.11 | 24,100 | $193.97 M |
| 03/07/2025 | $9.33 | $9.41 (0.86%) | $9.55 | $9.33 | 27,400 | $200.84 M |
| 03/06/2025 | $9.39 | $9.55 (1.7%) | $9.55 | $9.32 | 12,200 | $203.83 M |
| 03/05/2025 | $9.45 | $9.37 (-0.85%) | $9.45 | $9.12 | 15,413 | $199.98 M |
| 03/04/2025 | $9.34 | $9.37 (0.32%) | $9.55 | $9.25 | 35,200 | $199.98 M |
| 03/03/2025 | $10.00 | $9.66 (-3.4%) | $10.50 | $9.64 | 19,400 | $206.17 M |
| 02/28/2025 | $9.63 | $10.00 (3.84%) | $10.13 | $9.63 | 8,939 | $213.43 M |
| 02/27/2025 | $10.07 | $9.81 (-2.58%) | $10.07 | $9.70 | 7,600 | $209.37 M |
| 02/26/2025 | $10.27 | $10.02 (-2.43%) | $10.68 | $9.72 | 18,900 | $213.86 M |
| 02/25/2025 | $10.35 | $10.15 (-1.93%) | $10.47 | $10.15 | 15,200 | $216.63 M |
| 02/24/2025 | $10.61 | $10.26 (-3.3%) | $11.05 | $10.15 | 10,517 | $218.98 M |
| 02/21/2025 | $11.42 | $10.52 (-7.88%) | $11.42 | $10.52 | 15,400 | $224.53 M |
| 02/20/2025 | $11.28 | $11.33 (0.44%) | $11.41 | $11.28 | 14,500 | $241.82 M |
| 02/19/2025 | $11.30 | $11.67 (3.27%) | $11.67 | $11.07 | 17,100 | $249.07 M |
| 02/18/2025 | $11.00 | $11.24 (2.18%) | $11.38 | $10.95 | 22,200 | $239.90 M |
| 02/14/2025 | $11.22 | $10.95 (-2.41%) | $11.26 | $10.71 | 12,249 | $233.71 M |
| 02/13/2025 | $11.06 | $11.08 (0.18%) | $11.08 | $10.70 | 8,600 | $236.48 M |
| 02/12/2025 | $10.94 | $11.02 (0.73%) | $11.32 | $10.94 | 15,147 | $235.20 M |
| 02/11/2025 | $11.01 | $11.07 (0.54%) | $11.35 | $11.01 | 14,100 | $236.27 M |
| 02/10/2025 | $11.04 | $11.09 (0.45%) | $11.18 | $11.04 | 13,100 | $236.69 M |
| 02/07/2025 | $10.99 | $11.03 (0.36%) | $11.41 | $10.99 | 19,900 | $235.41 M |
| 02/06/2025 | $11.30 | $11.28 (-0.18%) | $11.35 | $11.11 | 13,700 | $240.75 M |
| 02/05/2025 | $11.18 | $11.40 (1.97%) | $11.61 | $11.14 | 16,400 | $243.31 M |
| 02/04/2025 | $11.58 | $11.29 (-2.5%) | $11.58 | $11.26 | 8,625 | $240.96 M |
| 02/03/2025 | $11.59 | $11.69 (0.86%) | $12.23 | $11.01 | 38,204 | $249.50 M |
| 01/31/2025 | $12.53 | $11.86 (-5.35%) | $12.73 | $11.72 | 199,923 | $253.13 M |
| 01/30/2025 | $12.43 | $12.44 (0.08%) | $12.50 | $12.33 | 25,445 | $265.51 M |
| 01/29/2025 | $12.05 | $12.43 (3.15%) | $12.44 | $11.33 | 45,936 | $265.29 M |
| 01/28/2025 | $11.72 | $11.93 (1.79%) | $12.16 | $11.66 | 42,100 | $254.62 M |
| 01/27/2025 | $11.64 | $11.74 (0.86%) | $11.87 | $11.64 | 24,100 | $250.57 M |
| 01/24/2025 | $11.40 | $11.72 (2.81%) | $11.74 | $11.40 | 21,700 | $250.14 M |
| 01/23/2025 | $11.40 | $11.50 (0.88%) | $11.50 | $11.35 | 20,812 | $245.44 M |
| 01/22/2025 | $11.20 | $11.39 (1.7%) | $11.45 | $10.54 | 37,500 | $243.10 M |
| 01/21/2025 | $11.30 | $11.36 (0.53%) | $11.46 | $11.30 | 20,412 | $242.46 M |
| 01/17/2025 | $11.37 | $11.38 (0.09%) | $11.52 | $11.22 | 22,042 | $242.88 M |
| 01/16/2025 | $11.09 | $11.32 (2.07%) | $11.33 | $11.09 | 17,200 | $241.60 M |
| 01/15/2025 | $10.93 | $11.18 (2.29%) | $11.18 | $10.93 | 11,900 | $238.61 M |
| 01/14/2025 | $10.84 | $10.86 (0.18%) | $10.89 | $10.72 | 8,600 | $231.78 M |
| 01/13/2025 | $10.79 | $11.03 (2.22%) | $11.04 | $10.72 | 22,000 | $235.41 M |
| 01/10/2025 | $11.18 | $10.91 (-2.42%) | $11.24 | $10.91 | 49,522 | $232.85 M |
| 01/08/2025 | $11.32 | $11.32 (0%) | $11.40 | $11.20 | 17,700 | $241.60 M |
| 01/07/2025 | $11.12 | $11.28 (1.44%) | $11.45 | $11.06 | 53,420 | $240.75 M |
| 01/06/2025 | $11.02 | $11.12 (0.91%) | $11.25 | $11.02 | 22,819 | $237.33 M |
| 01/03/2025 | $10.61 | $10.98 (3.49%) | $10.99 | $10.61 | 16,102 | $234.35 M |
| 01/02/2025 | $10.97 | $10.65 (-2.92%) | $11.27 | $10.60 | 26,500 | $227.30 M |
| 12/31/2024 | $10.68 | $10.86 (1.69%) | $11.13 | $10.67 | 17,600 | $231.78 M |
| 12/30/2024 | $10.45 | $10.65 (1.91%) | $10.93 | $10.45 | 19,016 | $227.30 M |
| 12/27/2024 | $10.70 | $10.53 (-1.59%) | $10.78 | $10.53 | 17,048 | $224.74 M |
| 12/26/2024 | $10.47 | $10.64 (1.62%) | $10.67 | $10.47 | 15,829 | $227.09 M |
| 12/24/2024 | $10.63 | $10.58 (-0.47%) | $10.69 | $10.56 | 4,500 | $225.81 M |
| 12/23/2024 | $10.30 | $10.51 (2.04%) | $10.54 | $10.26 | 10,200 | $224.31 M |
| 12/20/2024 | $10.51 | $10.46 (-0.48%) | $10.96 | $10.45 | 55,400 | $223.25 M |
| 12/19/2024 | $10.89 | $10.58 (-2.85%) | $10.89 | $10.55 | 41,920 | $225.81 M |
| 12/18/2024 | $10.95 | $10.89 (-0.55%) | $11.38 | $10.75 | 38,900 | $232.43 M |
| 12/17/2024 | $10.94 | $10.94 (0%) | $10.98 | $10.70 | 10,923 | $233.49 M |
| 12/16/2024 | $10.93 | $10.87 (-0.55%) | $11.02 | $10.54 | 12,313 | $232.00 M |
| 12/13/2024 | $10.76 | $11.01 (2.32%) | $11.03 | $10.72 | 28,700 | $234.99 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.
