5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
-8.36%
3 MONTH PERFORMANCE
+6.93%
6 MONTH PERFORMANCE
-22.35%
YEAR-TO-DATE PERFORMANCE
-16.21%
1 YEAR PERFORMANCE
-9.00%
Consumer Portfolio Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/25/2025 | $8.72 | $9.10 (4.36%) | $9.10 | $8.72 | 10.81 K | $195.14 M |
| 07/24/2025 | $9.24 | $9.12 (-1.3%) | $9.24 | $8.87 | 7.10 K | $195.57 M |
| 07/23/2025 | $8.65 | $9.13 (5.55%) | $9.13 | $8.65 | 14.90 K | $195.78 M |
| 07/22/2025 | $8.83 | $8.68 (-1.7%) | $9.09 | $8.68 | 16.62 K | $186.13 M |
| 07/21/2025 | $9.14 | $8.85 (-3.17%) | $9.23 | $8.84 | 13.00 K | $189.78 M |
| 07/18/2025 | $9.46 | $9.07 (-4.12%) | $9.46 | $9.04 | 11.90 K | $194.50 M |
| 07/17/2025 | $9.44 | $9.37 (-0.74%) | $9.44 | $9.28 | 15.80 K | $200.93 M |
| 07/16/2025 | $9.26 | $9.47 (2.27%) | $9.55 | $9.24 | 47.70 K | $203.07 M |
| 07/15/2025 | $9.70 | $9.28 (-4.33%) | $9.73 | $9.28 | 17.80 K | $199.00 M |
| 07/14/2025 | $9.75 | $9.64 (-1.13%) | $9.83 | $9.64 | 8.10 K | $206.72 M |
| 07/11/2025 | $10.01 | $9.73 (-2.8%) | $10.05 | $9.63 | 23.74 K | $208.65 M |
| 07/10/2025 | $9.82 | $10.07 (2.55%) | $10.12 | $9.78 | 13.01 K | $215.94 M |
| 07/09/2025 | $9.97 | $10.03 (0.6%) | $10.03 | $9.97 | 4.54 K | $215.08 M |
| 07/08/2025 | $10.01 | $9.80 (-2.1%) | $10.18 | $9.80 | 22.01 K | $210.15 M |
| 07/07/2025 | $9.79 | $9.82 (0.31%) | $10.01 | $9.79 | 13.12 K | $210.58 M |
| 07/03/2025 | $10.21 | $10.01 (-1.96%) | $10.22 | $9.80 | 20.15 K | $214.65 M |
| 07/02/2025 | $9.94 | $10.10 (1.61%) | $10.18 | $9.94 | 11.70 K | $216.58 M |
| 07/01/2025 | $9.86 | $10.09 (2.33%) | $10.21 | $9.75 | 28.03 K | $216.37 M |
| 06/30/2025 | $10.10 | $9.83 (-2.67%) | $10.15 | $9.83 | 26.30 K | $210.79 M |
| 06/27/2025 | $9.98 | $10.08 (1%) | $10.12 | $9.92 | 99.00 K | $216.16 M |
| 06/26/2025 | $10.00 | $9.93 (-0.7%) | $10.09 | $9.73 | 14.90 K | $212.94 M |
| 06/25/2025 | $9.83 | $9.93 (1.02%) | $10.18 | $9.83 | 18.10 K | $212.94 M |
| 06/24/2025 | $10.00 | $9.88 (-1.2%) | $10.00 | $9.83 | 16.22 K | $211.87 M |
| 06/23/2025 | $9.79 | $9.93 (1.43%) | $10.08 | $9.79 | 18.13 K | $212.94 M |
| 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 | $211.87 M |
| 05/07/2025 | $9.03 | $9.12 (1%) | $9.15 | $8.96 | 14.90 K | $195.57 M |
| 05/06/2025 | $8.88 | $9.04 (1.8%) | $9.09 | $8.76 | 6.00 K | $193.85 M |
| 05/05/2025 | $8.92 | $8.89 (-0.34%) | $8.94 | $8.89 | 8.00 K | $190.64 M |
| 05/02/2025 | $8.75 | $9.07 (3.66%) | $9.20 | $8.75 | 10.41 K | $194.50 M |
| 05/01/2025 | $9.05 | $8.59 (-5.08%) | $9.06 | $8.51 | 6.94 K | $184.20 M |
| 04/30/2025 | $8.81 | $9.23 (4.77%) | $9.34 | $8.70 | 23.80 K | $197.93 M |
| 04/29/2025 | $8.66 | $8.90 (2.77%) | $8.92 | $8.47 | 8.14 K | $190.85 M |
| 04/28/2025 | $8.47 | $8.75 (3.31%) | $8.75 | $8.40 | 9.94 K | $187.64 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.
