-
5 DAY PERFORMANCE
+10.19% -
1 MONTH PERFORMANCE
+16.35% -
3 MONTH PERFORMANCE
+29.16% -
6 MONTH PERFORMANCE
+27.66% -
YEAR-TO-DATE PERFORMANCE
+17.72% -
1 YEAR PERFORMANCE
+14.78%
Consumer Portfolio Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $11.20 | $10.99 (-1.87%) | $11.20 | $10.93 | 32,131 | $234.56 M |
| 11/07/2024 | $11.17 | $11.08 (-0.81%) | $11.30 | $10.75 | 126,300 | $236.48 M |
| 11/06/2024 | $10.62 | $11.19 (5.37%) | $11.35 | $10.62 | 85,825 | $238.83 M |
| 11/05/2024 | $10.11 | $10.62 (5.04%) | $10.63 | $10.11 | 13,423 | $226.66 M |
| 11/04/2024 | $10.00 | $9.98 (-0.2%) | $10.17 | $9.81 | 18,145 | $213.00 M |
| 11/01/2024 | $9.80 | $10.01 (2.14%) | $10.11 | $9.77 | 28,625 | $213.64 M |
| 10/31/2024 | $9.78 | $10.01 (2.35%) | $10.07 | $9.65 | 15,723 | $213.64 M |
| 10/30/2024 | $9.98 | $10.03 (0.5%) | $10.09 | $9.89 | 13,200 | $214.07 M |
| 10/29/2024 | $9.95 | $10.07 (1.21%) | $10.08 | $9.79 | 9,724 | $214.12 M |
| 10/28/2024 | $9.87 | $10.03 (1.62%) | $10.13 | $9.85 | 10,731 | $213.27 M |
| 10/25/2024 | $9.75 | $9.84 (0.92%) | $10.03 | $9.66 | 30,723 | $209.23 M |
| 10/24/2024 | $9.93 | $9.77 (-1.61%) | $9.93 | $9.77 | 11,200 | $207.74 M |
| 10/23/2024 | $9.55 | $9.95 (4.19%) | $9.96 | $9.54 | 12,100 | $211.57 M |
| 10/22/2024 | $9.51 | $9.64 (1.37%) | $9.84 | $9.50 | 8,700 | $204.98 M |
| 10/21/2024 | $9.84 | $9.57 (-2.74%) | $9.84 | $9.52 | 23,800 | $203.49 M |
| 10/18/2024 | $10.02 | $9.65 (-3.69%) | $10.03 | $9.65 | 22,524 | $205.19 M |
| 10/17/2024 | $9.70 | $10.01 (3.2%) | $10.03 | $9.57 | 34,100 | $212.84 M |
| 10/16/2024 | $9.54 | $9.66 (1.26%) | $9.73 | $9.42 | 25,200 | $205.40 M |
| 10/15/2024 | $9.47 | $9.46 (-0.11%) | $9.73 | $9.46 | 29,213 | $201.15 M |
| 10/14/2024 | $9.39 | $9.37 (-0.21%) | $9.60 | $9.37 | 10,821 | $199.23 M |
| 10/11/2024 | $9.43 | $9.45 (0.21%) | $9.48 | $9.41 | 16,335 | $200.94 M |
| 10/10/2024 | $9.46 | $9.47 (0.11%) | $9.59 | $9.31 | 11,500 | $201.36 M |
| 10/09/2024 | $9.55 | $9.49 (-0.63%) | $9.55 | $9.31 | 14,700 | $201.79 M |
| 10/08/2024 | $9.40 | $9.48 (0.85%) | $9.50 | $9.28 | 19,318 | $201.57 M |
| 10/07/2024 | $9.37 | $9.44 (0.75%) | $9.65 | $9.27 | 36,200 | $200.72 M |
| 10/04/2024 | $9.27 | $9.39 (1.29%) | $9.44 | $9.21 | 14,821 | $199.66 M |
| 10/03/2024 | $9.31 | $9.12 (-2.04%) | $9.31 | $9.07 | 16,000 | $193.92 M |
| 10/02/2024 | $9.16 | $9.31 (1.64%) | $9.41 | $9.13 | 22,900 | $197.96 M |
| 10/01/2024 | $9.66 | $9.39 (-2.8%) | $9.68 | $9.16 | 33,300 | $199.66 M |
| 09/30/2024 | $9.51 | $9.38 (-1.37%) | $9.65 | $9.25 | 21,409 | $199.45 M |
| 09/27/2024 | $9.59 | $9.44 (-1.56%) | $9.63 | $9.41 | 22,039 | $200.72 M |
| 09/26/2024 | $9.49 | $9.71 (2.32%) | $9.78 | $9.48 | 18,700 | $206.46 M |
| 09/25/2024 | $9.58 | $9.38 (-2.09%) | $9.58 | $9.27 | 12,800 | $199.45 M |
| 09/24/2024 | $9.71 | $9.66 (-0.51%) | $9.72 | $9.56 | 22,207 | $205.40 M |
| 09/23/2024 | $9.93 | $9.63 (-3.02%) | $9.93 | $9.55 | 71,940 | $204.76 M |
| 09/20/2024 | $9.77 | $9.90 (1.33%) | $10.00 | $9.57 | 67,900 | $210.50 M |
| 09/19/2024 | $9.92 | $9.98 (0.6%) | $10.15 | $9.73 | 27,700 | $212.20 M |
| 09/18/2024 | $9.67 | $9.74 (0.72%) | $10.19 | $9.53 | 36,714 | $207.10 M |
| 09/17/2024 | $9.52 | $9.61 (0.95%) | $9.85 | $9.44 | 61,100 | $204.34 M |
| 09/16/2024 | $9.50 | $9.79 (3.05%) | $9.81 | $9.40 | 94,620 | $208.16 M |
| 09/13/2024 | $9.50 | $9.58 (0.84%) | $9.76 | $9.21 | 15,648 | $203.70 M |
| 09/12/2024 | $9.42 | $9.42 (0%) | $9.61 | $9.25 | 33,640 | $200.30 M |
| 09/11/2024 | $9.51 | $9.48 (-0.32%) | $9.52 | $9.15 | 34,230 | $201.57 M |
| 09/10/2024 | $9.39 | $9.85 (4.9%) | $9.96 | $9.15 | 70,900 | $209.44 M |
| 09/09/2024 | $9.03 | $9.30 (2.99%) | $9.38 | $8.78 | 30,700 | $197.75 M |
| 09/06/2024 | $8.66 | $9.00 (3.93%) | $9.17 | $8.60 | 367,616 | $191.37 M |
| 09/05/2024 | $8.37 | $8.57 (2.39%) | $8.79 | $8.15 | 29,300 | $182.22 M |
| 09/04/2024 | $8.19 | $8.29 (1.22%) | $8.38 | $8.06 | 15,933 | $176.27 M |
| 09/03/2024 | $8.40 | $8.24 (-1.9%) | $8.40 | $8.18 | 16,829 | $175.21 M |
| 08/30/2024 | $8.33 | $8.25 (-0.96%) | $8.42 | $8.17 | 37,938 | $175.42 M |
| 08/29/2024 | $8.42 | $8.24 (-2.14%) | $8.42 | $8.22 | 39,211 | $175.21 M |
| 08/28/2024 | $8.39 | $8.25 (-1.67%) | $8.48 | $8.23 | 59,100 | $175.42 M |
| 08/27/2024 | $8.48 | $8.30 (-2.12%) | $8.57 | $8.18 | 19,500 | $176.48 M |
| 08/26/2024 | $8.42 | $8.38 (-0.48%) | $8.54 | $8.26 | 37,916 | $178.18 M |
| 08/23/2024 | $8.58 | $8.40 (-2.1%) | $9.48 | $8.35 | 98,728 | $178.61 M |
| 08/22/2024 | $8.42 | $8.58 (1.9%) | $8.65 | $8.30 | 29,900 | $182.44 M |
| 08/21/2024 | $8.48 | $8.66 (2.12%) | $8.68 | $8.21 | 22,600 | $184.14 M |
| 08/20/2024 | $8.65 | $8.46 (-2.2%) | $8.96 | $8.28 | 71,903 | $179.88 M |
| 08/19/2024 | $8.66 | $8.71 (0.58%) | $8.81 | $8.66 | 10,901 | $185.20 M |
| 08/16/2024 | $8.72 | $8.83 (1.26%) | $9.22 | $8.59 | 27,943 | $187.75 M |
| 08/15/2024 | $8.46 | $8.68 (2.6%) | $8.77 | $8.38 | 27,700 | $184.56 M |
| 08/14/2024 | $8.19 | $8.22 (0.37%) | $8.25 | $8.17 | 4,819 | $174.78 M |
| 08/13/2024 | $8.25 | $8.26 (0.12%) | $8.26 | $8.17 | 7,300 | $175.63 M |
| 08/12/2024 | $8.25 | $8.04 (-2.55%) | $8.55 | $8.04 | 16,200 | $170.95 M |
| 08/09/2024 | $8.50 | $8.23 (-3.18%) | $8.50 | $8.23 | 8,900 | $174.99 M |
| 08/08/2024 | $8.54 | $8.54 (0%) | $8.65 | $8.22 | 37,511 | $181.59 M |