5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
+9.42%
3 MONTH PERFORMANCE
+8.07%
6 MONTH PERFORMANCE
-7.84%
YEAR-TO-DATE PERFORMANCE
-11.23%
1 YEAR PERFORMANCE
+7.95%
Consumer Portfolio Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $9.75 | $9.64 (-1.13%) | $9.95 | $9.64 | 26.04 K | $206.72 M |
| 06/18/2025 | $9.70 | $9.64 (-0.62%) | $9.88 | $9.61 | 18.44 K | $206.72 M |
| 06/17/2025 | $9.76 | $9.70 (-0.61%) | $9.90 | $9.61 | 28.00 K | $208.01 M |
| 06/16/2025 | $9.68 | $9.74 (0.62%) | $9.97 | $9.68 | 13.53 K | $208.86 M |
| 06/13/2025 | $9.91 | $9.95 (0.4%) | $10.17 | $9.91 | 20.30 K | $213.37 M |
| 06/12/2025 | $9.99 | $10.10 (1.1%) | $10.10 | $9.96 | 30.70 K | $216.58 M |
| 06/11/2025 | $9.78 | $10.00 (2.25%) | $10.00 | $9.78 | 33.33 K | $214.44 M |
| 06/10/2025 | $9.63 | $9.66 (0.31%) | $9.70 | $9.60 | 13.53 K | $207.15 M |
| 06/09/2025 | $9.68 | $9.57 (-1.14%) | $9.83 | $9.45 | 22.73 K | $205.22 M |
| 06/06/2025 | $9.57 | $9.55 (-0.21%) | $9.95 | $9.46 | 18.91 K | $204.79 M |
| 06/05/2025 | $9.31 | $9.47 (1.72%) | $9.53 | $9.31 | 8.40 K | $203.07 M |
| 06/04/2025 | $9.32 | $9.36 (0.43%) | $9.37 | $9.30 | 10.50 K | $200.72 M |
| 06/03/2025 | $9.49 | $9.29 (-2.11%) | $9.49 | $9.28 | 9.41 K | $199.21 M |
| 06/02/2025 | $9.02 | $9.21 (2.11%) | $9.21 | $8.73 | 9.30 K | $197.50 M |
| 05/30/2025 | $8.78 | $9.05 (3.08%) | $9.15 | $8.78 | 16.20 K | $194.07 M |
| 05/29/2025 | $9.09 | $9.09 (0%) | $9.09 | $8.79 | 9.51 K | $194.93 M |
| 05/28/2025 | $9.00 | $8.86 (-1.56%) | $9.06 | $8.86 | 9.90 K | $189.99 M |
| 05/27/2025 | $8.68 | $9.01 (3.8%) | $9.01 | $8.68 | 7.10 K | $193.21 M |
| 05/23/2025 | $8.96 | $8.77 (-2.12%) | $8.98 | $8.76 | 8.40 K | $188.06 M |
| 05/22/2025 | $8.80 | $8.99 (2.16%) | $8.99 | $8.71 | 15.60 K | $192.78 M |
| 05/21/2025 | $8.62 | $8.81 (2.2%) | $8.84 | $8.62 | 13.24 K | $188.92 M |
| 05/20/2025 | $8.61 | $8.79 (2.09%) | $8.90 | $8.56 | 6.90 K | $188.49 M |
| 05/19/2025 | $8.77 | $8.76 (-0.11%) | $8.79 | $8.70 | 4.00 K | $187.85 M |
| 05/16/2025 | $9.10 | $8.85 (-2.75%) | $9.10 | $8.85 | 16.80 K | $189.78 M |
| 05/15/2025 | $9.40 | $9.09 (-3.3%) | $9.40 | $9.09 | 9.60 K | $194.93 M |
| 05/14/2025 | $9.42 | $9.40 (-0.21%) | $9.60 | $9.12 | 27.85 K | $201.57 M |
| 05/13/2025 | $9.80 | $9.65 (-1.53%) | $10.00 | $9.49 | 29.81 K | $206.93 M |
| 05/12/2025 | $9.78 | $9.60 (-1.84%) | $9.78 | $9.40 | 14.40 K | $205.86 M |
| 05/09/2025 | $9.36 | $9.35 (-0.11%) | $9.43 | $9.24 | 7.20 K | $200.50 M |
| 05/08/2025 | $9.15 | $9.88 (7.98%) | $10.01 | $9.15 | 13.70 K | $210.36 M |
| 05/07/2025 | $9.03 | $9.12 (1%) | $9.15 | $8.96 | 14.90 K | $194.18 M |
| 05/06/2025 | $8.88 | $9.04 (1.8%) | $9.09 | $8.76 | 6.00 K | $192.48 M |
| 05/05/2025 | $8.92 | $8.89 (-0.34%) | $8.94 | $8.89 | 8.00 K | $189.29 M |
| 05/02/2025 | $8.75 | $9.07 (3.66%) | $9.20 | $8.75 | 10.41 K | $193.12 M |
| 05/01/2025 | $9.05 | $8.59 (-5.08%) | $9.06 | $8.51 | 6.94 K | $182.90 M |
| 04/30/2025 | $8.81 | $9.23 (4.77%) | $9.34 | $8.70 | 23.80 K | $196.53 M |
| 04/29/2025 | $8.66 | $8.90 (2.77%) | $8.92 | $8.47 | 8.14 K | $189.50 M |
| 04/28/2025 | $8.47 | $8.75 (3.31%) | $8.75 | $8.40 | 9.94 K | $186.31 M |
| 04/25/2025 | $8.69 | $8.51 (-2.07%) | $8.69 | $8.44 | 3.80 K | $181.19 M |
| 04/24/2025 | $8.68 | $8.80 (1.38%) | $8.83 | $8.50 | 17.23 K | $187.37 M |
| 04/23/2025 | $8.49 | $8.68 (2.24%) | $8.70 | $8.22 | 18.15 K | $184.81 M |
| 04/22/2025 | $8.20 | $8.39 (2.32%) | $8.56 | $8.12 | 10.14 K | $178.64 M |
| 04/21/2025 | $7.99 | $8.09 (1.25%) | $8.29 | $7.99 | 14.23 K | $172.25 M |
| 04/17/2025 | $8.40 | $8.32 (-0.95%) | $8.48 | $8.25 | 9.10 K | $177.15 M |
| 04/16/2025 | $8.39 | $8.41 (0.24%) | $8.63 | $8.04 | 22.91 K | $179.07 M |
| 04/15/2025 | $8.74 | $8.49 (-2.86%) | $9.05 | $8.49 | 10.20 K | $180.77 M |
| 04/14/2025 | $8.30 | $8.79 (5.9%) | $9.12 | $8.18 | 38.34 K | $187.16 M |
| 04/11/2025 | $8.49 | $8.29 (-2.36%) | $8.50 | $8.05 | 16.14 K | $176.51 M |
| 04/10/2025 | $9.16 | $8.63 (-5.79%) | $9.16 | $8.61 | 7.44 K | $183.75 M |
| 04/09/2025 | $8.98 | $9.35 (4.12%) | $10.39 | $8.36 | 38.20 K | $199.08 M |
| 04/08/2025 | $10.03 | $8.98 (-10.47%) | $10.51 | $8.97 | 24.90 K | $191.20 M |
| 04/07/2025 | $9.57 | $10.03 (4.81%) | $10.08 | $9.00 | 62.10 K | $213.56 M |
| 04/04/2025 | $8.55 | $9.40 (9.94%) | $9.40 | $8.38 | 49.33 K | $200.14 M |
| 04/03/2025 | $8.25 | $8.76 (6.18%) | $8.80 | $8.25 | 44.63 K | $186.52 M |
| 04/02/2025 | $8.49 | $8.61 (1.41%) | $8.61 | $8.25 | 9.40 K | $183.32 M |
| 04/01/2025 | $8.55 | $8.44 (-1.29%) | $8.58 | $8.42 | 8.21 K | $179.70 M |
| 03/31/2025 | $8.61 | $8.67 (0.7%) | $8.90 | $8.61 | 22.42 K | $184.60 M |
| 03/28/2025 | $8.90 | $8.79 (-1.24%) | $8.90 | $8.76 | 5.91 K | $187.16 M |
| 03/27/2025 | $8.49 | $9.03 (6.36%) | $9.04 | $8.49 | 15.22 K | $192.27 M |
| 03/26/2025 | $8.59 | $8.67 (0.93%) | $8.67 | $8.58 | 7.80 K | $184.60 M |
| 03/25/2025 | $8.94 | $8.50 (-4.92%) | $9.24 | $8.50 | 22.52 K | $180.98 M |
| 03/24/2025 | $9.10 | $9.01 (-0.99%) | $9.10 | $8.61 | 10.70 K | $191.84 M |
| 03/21/2025 | $8.81 | $8.92 (1.25%) | $9.21 | $8.51 | 51.50 K | $189.92 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.
