-
5 DAY PERFORMANCE
-2.88% -
1 MONTH PERFORMANCE
+14.30% -
3 MONTH PERFORMANCE
-5.98% -
6 MONTH PERFORMANCE
+23.92% -
YEAR-TO-DATE PERFORMANCE
+0.64% -
1 YEAR PERFORMANCE
+3.97%
Consumer Portfolio Services, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $9.51 | $9.45 (-0.63%) | $9.65 | $9.25 | 21,354 | $200.94 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 |
| 08/07/2024 | $8.64 | $8.23 (-4.75%) | $9.19 | $8.23 | 60,400 | $174.99 M |
| 08/06/2024 | $8.36 | $8.63 (3.23%) | $8.75 | $8.24 | 78,120 | $183.50 M |
| 08/05/2024 | $8.42 | $8.35 (-0.83%) | $8.65 | $8.15 | 59,000 | $177.55 M |
| 08/02/2024 | $9.17 | $8.61 (-6.11%) | $9.36 | $8.60 | 34,109 | $183.07 M |
| 08/01/2024 | $9.39 | $9.45 (0.64%) | $9.64 | $9.26 | 38,406 | $200.94 M |
| 07/31/2024 | $10.00 | $9.46 (-5.4%) | $10.09 | $9.14 | 31,100 | $201.15 M |
| 07/30/2024 | $9.84 | $10.00 (1.63%) | $10.07 | $9.44 | 13,138 | $212.63 M |
| 07/29/2024 | $10.01 | $9.67 (-3.4%) | $10.26 | $9.54 | 18,600 | $205.61 M |
| 07/26/2024 | $10.51 | $10.00 (-4.85%) | $10.51 | $9.88 | 78,423 | $211.43 M |
| 07/25/2024 | $10.19 | $10.49 (2.94%) | $10.89 | $10.09 | 56,303 | $221.79 M |
| 07/24/2024 | $10.48 | $10.08 (-3.82%) | $10.48 | $9.92 | 64,131 | $213.12 M |
| 07/23/2024 | $10.68 | $10.22 (-4.31%) | $10.74 | $9.96 | 51,700 | $216.08 M |
| 07/22/2024 | $11.00 | $10.75 (-2.27%) | $11.03 | $10.15 | 33,496 | $227.29 M |
| 07/19/2024 | $11.14 | $11.10 (-0.36%) | $11.50 | $10.75 | 24,486 | $234.69 M |
| 07/18/2024 | $11.42 | $11.14 (-2.45%) | $12.04 | $11.01 | 84,747 | $235.53 M |
| 07/17/2024 | $10.46 | $11.36 (8.6%) | $11.40 | $10.22 | 69,370 | $240.18 M |
| 07/16/2024 | $9.72 | $10.49 (7.92%) | $10.49 | $9.64 | 41,632 | $221.79 M |
| 07/15/2024 | $10.08 | $9.58 (-4.96%) | $10.20 | $9.56 | 45,977 | $202.55 M |
| 07/12/2024 | $10.16 | $10.07 (-0.89%) | $10.41 | $9.80 | 49,975 | $212.91 M |
| 07/11/2024 | $9.70 | $10.23 (5.46%) | $10.23 | $9.68 | 34,756 | $216.29 M |
| 07/10/2024 | $9.39 | $9.50 (1.17%) | $9.91 | $9.39 | 15,263 | $200.86 M |
| 07/09/2024 | $9.39 | $9.44 (0.53%) | $9.71 | $9.31 | 25,281 | $199.59 M |
| 07/08/2024 | $9.54 | $9.48 (-0.63%) | $9.54 | $9.30 | 15,125 | $200.44 M |
| 07/05/2024 | $9.73 | $9.47 (-2.67%) | $9.79 | $9.40 | 36,884 | $200.22 M |
| 07/03/2024 | $9.93 | $9.77 (-1.61%) | $9.93 | $9.57 | 6,462 | $206.57 M |
| 07/02/2024 | $9.98 | $9.65 (-3.31%) | $10.01 | $9.65 | 15,288 | $204.03 M |
| 07/01/2024 | $9.76 | $10.03 (2.77%) | $10.35 | $9.56 | 66,703 | $212.06 M |