Consumer Portfolio Services, Inc.CPSSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.62 | $8.81 | $8.60 | $8.78 | 14,472 |
| 1/30/2026 | $8.42 | $8.67 | $8.40 | $8.63 | 26,943 |
| 1/29/2026 | $8.37 | $8.57 | $8.37 | $8.57 | 20,910 |
| 1/28/2026 | $8.31 | $8.50 | $8.23 | $8.32 | 17,400 |
| 1/27/2026 | $7.98 | $8.64 | $7.82 | $8.46 | 28,606 |
| 1/26/2026 | $8.33 | $8.36 | $7.98 | $7.98 | 17,000 |
| 1/23/2026 | $8.09 | $8.44 | $8.02 | $8.37 | 13,102 |
| 1/22/2026 | $8.38 | $8.69 | $8.14 | $8.24 | 31,000 |
| 1/21/2026 | $8.50 | $8.61 | $8.43 | $8.43 | 15,414 |
| 1/20/2026 | $8.68 | $8.68 | $8.47 | $8.47 | 8,300 |
| 1/16/2026 | $9.14 | $9.14 | $8.68 | $8.70 | 15,112 |
| 1/15/2026 | $8.88 | $9.23 | $8.88 | $9.14 | 15,202 |
| 1/14/2026 | $9.04 | $9.23 | $8.70 | $9.03 | 13,800 |
| 1/13/2026 | $9.18 | $9.57 | $9.01 | $9.40 | 54,013 |
| 1/12/2026 | $9.13 | $9.14 | $9.00 | $9.06 | 8,223 |
| 1/9/2026 | $9.23 | $9.35 | $9.15 | $9.16 | 12,400 |
| 1/8/2026 | $8.97 | $9.25 | $8.97 | $9.23 | 14,300 |
| 1/7/2026 | $8.81 | $9.10 | $8.70 | $9.04 | 10,500 |
| 1/6/2026 | $8.89 | $9.02 | $8.83 | $8.83 | 8,443 |
| 1/5/2026 | $9.09 | $9.12 | $8.95 | $8.97 | 8,712 |
| 1/2/2026 | $9.29 | $9.30 | $9.16 | $9.17 | 11,400 |
| 12/31/2025 | $9.44 | $9.44 | $9.23 | $9.33 | 22,100 |
| 12/30/2025 | $9.25 | $9.38 | $9.07 | $9.30 | 17,900 |
| 12/29/2025 | $9.12 | $9.33 | $9.12 | $9.31 | 19,246 |
| 12/26/2025 | $9.01 | $9.24 | $9.01 | $9.13 | 14,309 |
| 12/24/2025 | $9.10 | $9.22 | $9.10 | $9.17 | 3,845 |
| 12/23/2025 | $9.24 | $9.33 | $9.18 | $9.23 | 6,800 |
| 12/22/2025 | $9.55 | $9.57 | $9.31 | $9.31 | 36,700 |
| 12/19/2025 | $9.57 | $9.59 | $9.34 | $9.57 | 48,700 |
| 12/18/2025 | $9.64 | $9.64 | $9.37 | $9.57 | 18,300 |
| 12/17/2025 | $9.33 | $9.57 | $9.30 | $9.51 | 13,033 |
| 12/16/2025 | $9.49 | $9.73 | $9.29 | $9.67 | 19,008 |
| 12/15/2025 | $9.17 | $9.48 | $9.17 | $9.48 | 13,244 |
| 12/12/2025 | $9.34 | $9.48 | $9.20 | $9.20 | 24,300 |
| 12/11/2025 | $9.20 | $9.44 | $9.16 | $9.24 | 21,100 |
| 12/10/2025 | $8.81 | $9.23 | $8.76 | $9.18 | 38,200 |
| 12/9/2025 | $8.46 | $9.12 | $8.39 | $8.93 | 64,617 |
| 12/8/2025 | $8.47 | $8.66 | $8.47 | $8.48 | 15,536 |
| 12/5/2025 | $8.71 | $8.74 | $8.58 | $8.60 | 13,538 |
| 12/4/2025 | $8.58 | $8.70 | $8.55 | $8.69 | 16,900 |
| 12/3/2025 | $8.21 | $8.58 | $8.21 | $8.56 | 19,400 |
| 12/2/2025 | $8.07 | $8.14 | $8.07 | $8.08 | 8,408 |
| 12/1/2025 | $8.20 | $8.29 | $8.03 | $8.03 | 12,200 |
| 11/28/2025 | $8.19 | $8.27 | $8.19 | $8.27 | 5,400 |
| 11/26/2025 | $8.32 | $8.41 | $8.25 | $8.30 | 21,126 |
| 11/25/2025 | $8.34 | $8.51 | $8.34 | $8.38 | 16,600 |
| 11/24/2025 | $8.43 | $8.43 | $8.23 | $8.34 | 13,900 |
| 11/21/2025 | $8.22 | $8.58 | $8.19 | $8.36 | 39,000 |
| 11/20/2025 | $8.37 | $8.46 | $8.16 | $8.25 | 16,600 |
| 11/19/2025 | $7.93 | $8.36 | $7.93 | $8.21 | 16,627 |
| 11/18/2025 | $8.08 | $8.24 | $7.65 | $8.08 | 33,700 |
| 11/17/2025 | $8.29 | $8.41 | $7.88 | $8.04 | 52,408 |
| 11/14/2025 | $8.29 | $8.46 | $8.21 | $8.39 | 13,700 |
| 11/13/2025 | $8.07 | $8.46 | $8.07 | $8.31 | 12,718 |
| 11/12/2025 | $7.90 | $8.13 | $7.67 | $8.07 | 16,945 |
| 11/11/2025 | $8.58 | $8.63 | $7.66 | $7.95 | 27,637 |
| 11/10/2025 | $8.71 | $8.81 | $8.63 | $8.67 | 24,546 |
| 11/7/2025 | $8.48 | $8.80 | $8.36 | $8.67 | 57,403 |
| 11/6/2025 | $8.42 | $8.59 | $8.41 | $8.48 | 15,700 |
| 11/5/2025 | $8.39 | $8.49 | $8.27 | $8.49 | 17,400 |