5 DAY PERFORMANCE
+3.26%
1 MONTH PERFORMANCE
+10.24%
3 MONTH PERFORMANCE
+19.21%
6 MONTH PERFORMANCE
+17.30%
YEAR-TO-DATE PERFORMANCE
+8.01%
1 YEAR PERFORMANCE
+28.76%
Consumer Portfolio Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $11.40 | $11.72 (2.81%) | $11.74 | $11.40 | 21,666 | $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 |
| 12/12/2024 | $10.91 | $10.89 (-0.18%) | $11.30 | $10.72 | 32,425 | $232.43 M |
| 12/11/2024 | $10.72 | $10.94 (2.05%) | $11.13 | $10.66 | 15,016 | $233.49 M |
| 12/10/2024 | $10.80 | $10.67 (-1.2%) | $10.86 | $10.57 | 20,900 | $227.73 M |
| 12/09/2024 | $10.70 | $10.73 (0.28%) | $10.84 | $10.70 | 11,249 | $229.01 M |
| 12/06/2024 | $10.43 | $10.57 (1.34%) | $10.62 | $10.43 | 22,400 | $225.60 M |
| 12/05/2024 | $10.51 | $10.62 (1.05%) | $10.79 | $10.51 | 21,200 | $226.66 M |
| 12/04/2024 | $10.42 | $10.66 (2.3%) | $10.71 | $10.33 | 49,200 | $227.52 M |
| 12/03/2024 | $10.66 | $10.57 (-0.84%) | $10.80 | $10.42 | 53,700 | $225.60 M |
| 12/02/2024 | $10.48 | $10.57 (0.86%) | $10.72 | $10.05 | 41,115 | $225.60 M |
| 11/29/2024 | $10.11 | $10.36 (2.47%) | $10.54 | $10.11 | 10,400 | $221.11 M |
| 11/27/2024 | $10.11 | $10.22 (1.09%) | $10.32 | $10.07 | 15,000 | $218.13 M |
| 11/26/2024 | $10.35 | $10.36 (0.1%) | $10.61 | $10.22 | 29,400 | $221.11 M |
| 11/25/2024 | $10.55 | $10.61 (0.57%) | $10.99 | $10.54 | 33,126 | $226.45 M |
| 11/22/2024 | $10.72 | $10.55 (-1.59%) | $10.72 | $10.33 | 37,827 | $225.17 M |
| 11/21/2024 | $10.50 | $10.66 (1.52%) | $10.74 | $10.18 | 86,628 | $227.52 M |
| 11/20/2024 | $10.25 | $10.59 (3.32%) | $10.67 | $10.25 | 20,800 | $226.02 M |
| 11/19/2024 | $10.32 | $10.40 (0.78%) | $10.60 | $10.29 | 17,146 | $221.97 M |
| 11/18/2024 | $10.57 | $10.55 (-0.19%) | $10.69 | $10.37 | 43,300 | $225.17 M |
| 11/15/2024 | $10.52 | $10.57 (0.48%) | $10.59 | $10.25 | 31,200 | $225.60 M |
| 11/14/2024 | $10.28 | $10.44 (1.56%) | $10.55 | $10.26 | 25,500 | $222.82 M |
| 11/13/2024 | $9.98 | $10.17 (1.9%) | $10.30 | $9.93 | 32,400 | $217.06 M |
| 11/12/2024 | $10.52 | $9.94 (-5.51%) | $10.54 | $9.83 | 103,000 | $212.15 M |
| 11/11/2024 | $11.17 | $10.55 (-5.55%) | $11.17 | $10.48 | 114,900 | $225.17 M |
| 11/08/2024 | $11.20 | $10.99 (-1.87%) | $11.20 | $10.93 | 32,132 | $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 |