Consumer Portfolio Servic... (CPSS)
NASDAQ: CPSS
· Real-Time Price · USD
8.25
-0.14 (-1.67%)
At close: Aug 15, 2025, 11:00 AM
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.54 | 8.54 | 8.39 | 8.39 | 8.39 | -4.00% | 8,974 |
| Aug 13, 2025 | 8.18 | 8.75 | 8.18 | 8.74 | 8.74 | 5.94% | 22,100 |
| Aug 12, 2025 | 8.39 | 8.48 | 8.15 | 8.25 | 8.25 | 0.36% | 20,724 |
| Aug 11, 2025 | 8.18 | 8.49 | 7.93 | 8.22 | 8.22 | 2.49% | 11,500 |
| Aug 8, 2025 | 7.95 | 8.07 | 7.95 | 8.02 | 8.02 | 0.50% | 11,000 |
| Aug 7, 2025 | 8.05 | 8.05 | 7.82 | 7.98 | 7.98 | 1.40% | 7,716 |
| Aug 6, 2025 | 8.65 | 8.65 | 7.87 | 7.87 | 7.87 | -2.11% | 9,100 |
| Aug 5, 2025 | 7.87 | 8.13 | 7.87 | 8.04 | 8.04 | -2.19% | 12,500 |
| Aug 4, 2025 | 7.91 | 8.22 | 7.91 | 8.22 | 8.22 | 2.49% | 8,400 |
| Aug 1, 2025 | 7.88 | 8.39 | 7.84 | 8.02 | 8.02 | 1.52% | 30,200 |
| Jul 31, 2025 | 8.30 | 8.35 | 7.80 | 7.90 | 7.90 | -4.82% | 18,506 |
| Jul 30, 2025 | 8.72 | 8.78 | 8.30 | 8.30 | 8.30 | -5.14% | 11,903 |
| Jul 29, 2025 | 9.11 | 9.18 | 8.75 | 8.75 | 8.75 | -2.45% | 12,700 |
| Jul 28, 2025 | 9.05 | 9.05 | 8.94 | 8.97 | 8.97 | -1.43% | 9,700 |
| Jul 25, 2025 | 8.72 | 9.10 | 8.72 | 9.10 | 9.10 | -0.22% | 10,805 |
| Jul 24, 2025 | 9.24 | 9.24 | 8.87 | 9.12 | 9.12 | -0.11% | 7,101 |
| Jul 23, 2025 | 8.65 | 9.13 | 8.65 | 9.13 | 9.13 | 5.18% | 14,900 |
| Jul 22, 2025 | 8.83 | 9.09 | 8.68 | 8.68 | 8.68 | -1.92% | 16,623 |
| Jul 21, 2025 | 9.14 | 9.23 | 8.84 | 8.85 | 8.85 | -2.43% | 13,000 |
| Jul 18, 2025 | 9.46 | 9.46 | 9.04 | 9.07 | 9.07 | -3.20% | 11,900 |