5 DAY PERFORMANCE
+8.46%
1 MONTH PERFORMANCE
+9.36%
3 MONTH PERFORMANCE
-22.18%
6 MONTH PERFORMANCE
-7.79%
YEAR-TO-DATE PERFORMANCE
-15.01%
1 YEAR PERFORMANCE
+5.49%
Consumer Portfolio Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $8.81 | $9.23 (4.77%) | $9.34 | $8.70 | 23,752 | $196.53 M |
| 04/29/2025 | $8.66 | $8.90 (2.77%) | $8.92 | $8.47 | 8,139 | $189.50 M |
| 04/28/2025 | $8.47 | $8.75 (3.31%) | $8.75 | $8.40 | 9,939 | $186.31 M |
| 04/25/2025 | $8.69 | $8.51 (-2.07%) | $8.69 | $8.44 | 3,800 | $181.19 M |
| 04/24/2025 | $8.68 | $8.80 (1.38%) | $8.83 | $8.50 | 17,226 | $187.37 M |
| 04/23/2025 | $8.49 | $8.68 (2.24%) | $8.70 | $8.22 | 18,148 | $184.81 M |
| 04/22/2025 | $8.20 | $8.39 (2.32%) | $8.56 | $8.12 | 10,143 | $178.64 M |
| 04/21/2025 | $7.99 | $8.09 (1.25%) | $8.29 | $7.99 | 14,226 | $172.25 M |
| 04/17/2025 | $8.40 | $8.32 (-0.95%) | $8.48 | $8.25 | 9,100 | $177.15 M |
| 04/16/2025 | $8.39 | $8.41 (0.24%) | $8.63 | $8.04 | 22,914 | $179.07 M |
| 04/15/2025 | $8.74 | $8.49 (-2.86%) | $9.05 | $8.49 | 10,200 | $180.77 M |
| 04/14/2025 | $8.30 | $8.79 (5.9%) | $9.12 | $8.18 | 38,339 | $187.16 M |
| 04/11/2025 | $8.49 | $8.29 (-2.36%) | $8.50 | $8.05 | 16,135 | $176.51 M |
| 04/10/2025 | $9.16 | $8.63 (-5.79%) | $9.16 | $8.61 | 7,437 | $183.75 M |
| 04/09/2025 | $8.98 | $9.35 (4.12%) | $10.39 | $8.36 | 38,203 | $199.08 M |
| 04/08/2025 | $10.03 | $8.98 (-10.47%) | $10.51 | $8.97 | 24,900 | $191.20 M |
| 04/07/2025 | $9.57 | $10.03 (4.81%) | $10.08 | $9.00 | 62,100 | $213.56 M |
| 04/04/2025 | $8.55 | $9.40 (9.94%) | $9.40 | $8.38 | 49,325 | $200.14 M |
| 04/03/2025 | $8.25 | $8.76 (6.18%) | $8.80 | $8.25 | 44,630 | $186.52 M |
| 04/02/2025 | $8.49 | $8.61 (1.41%) | $8.61 | $8.25 | 9,400 | $183.32 M |
| 04/01/2025 | $8.55 | $8.44 (-1.29%) | $8.58 | $8.42 | 8,213 | $179.70 M |
| 03/31/2025 | $8.61 | $8.67 (0.7%) | $8.90 | $8.61 | 22,419 | $184.60 M |
| 03/28/2025 | $8.90 | $8.79 (-1.24%) | $8.90 | $8.76 | 5,907 | $187.16 M |
| 03/27/2025 | $8.49 | $9.03 (6.36%) | $9.04 | $8.49 | 15,218 | $192.27 M |
| 03/26/2025 | $8.59 | $8.67 (0.93%) | $8.67 | $8.58 | 7,800 | $184.60 M |
| 03/25/2025 | $8.94 | $8.50 (-4.92%) | $9.24 | $8.50 | 22,515 | $180.98 M |
| 03/24/2025 | $9.10 | $9.01 (-0.99%) | $9.10 | $8.61 | 10,700 | $191.84 M |
| 03/21/2025 | $8.81 | $8.92 (1.25%) | $9.21 | $8.51 | 51,500 | $189.92 M |
| 03/20/2025 | $8.80 | $8.98 (2.05%) | $8.98 | $8.75 | 23,600 | $191.20 M |
| 03/19/2025 | $8.61 | $8.76 (1.74%) | $8.87 | $8.59 | 6,600 | $186.52 M |
| 03/18/2025 | $8.47 | $8.53 (0.71%) | $8.53 | $8.16 | 13,610 | $181.62 M |
| 03/17/2025 | $8.68 | $8.45 (-2.65%) | $8.85 | $8.28 | 10,900 | $179.92 M |
| 03/14/2025 | $8.69 | $8.69 (0%) | $8.88 | $8.60 | 7,000 | $185.03 M |
| 03/13/2025 | $9.18 | $8.51 (-7.3%) | $9.21 | $8.35 | 12,241 | $181.19 M |
| 03/12/2025 | $9.37 | $9.27 (-1.07%) | $9.37 | $8.79 | 35,700 | $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 | $194.43 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 |
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.
