Consumer Portfolio Servic...

8.74
-0.29 (-3.21%)
At close: Mar 28, 2025, 3:59 PM
9.00
2.92%
Pre-market: Mar 31, 2025, 06:22 AM EDT

Consumer Portfolio Services Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 8.90 8.90 8.76 8.79 -0.24 -2.66% 5,907
Mar 27, 2025 8.49 9.04 8.49 9.03 0.36 4.15% 15,218
Mar 26, 2025 8.59 8.67 8.58 8.67 0.17 2.00% 7,800
Mar 25, 2025 8.94 9.24 8.50 8.50 -0.51 -5.66% 22,515
Mar 24, 2025 9.10 9.10 8.61 9.01 0.09 1.01% 10,700
Mar 21, 2025 8.81 9.21 8.51 8.92 -0.06 -0.67% 51,500
Mar 20, 2025 8.80 8.98 8.75 8.98 0.22 2.51% 23,600
Mar 19, 2025 8.61 8.87 8.59 8.76 0.23 2.70% 6,600
Mar 18, 2025 8.47 8.53 8.16 8.53 0.08 0.95% 13,610
Mar 17, 2025 8.68 8.85 8.28 8.45 -0.24 -2.76% 10,900
Mar 14, 2025 8.69 8.88 8.60 8.69 0.18 2.12% 7,000
Mar 13, 2025 9.18 9.21 8.35 8.51 -0.76 -8.20% 12,241
Mar 12, 2025 9.37 9.37 8.79 9.27 0.07 0.76% 35,700
Mar 11, 2025 9.26 9.56 8.37 9.20 0.09 0.99% 21,041
Mar 10, 2025 9.37 9.67 9.11 9.11 -0.30 -3.19% 24,100
Mar 7, 2025 9.33 9.55 9.33 9.41 -0.14 -1.47% 27,400
Mar 6, 2025 9.39 9.55 9.32 9.55 0.18 1.92% 12,200
Mar 5, 2025 9.45 9.45 9.12 9.37 0.00 0.00% 15,413
Mar 4, 2025 9.34 9.55 9.25 9.37 -0.29 -3.00% 35,200
Mar 3, 2025 10.00 10.50 9.64 9.66 -0.34 -3.40% 19,400
Feb 28, 2025 9.63 10.13 9.63 10.00 0.19 1.94% 8,939
Feb 27, 2025 10.07 10.07 9.70 9.81 -0.21 -2.10% 7,600
Feb 26, 2025 10.27 10.68 9.72 10.02 -0.13 -1.28% 18,900
Feb 25, 2025 10.35 10.47 10.15 10.15 -0.11 -1.07% 15,200
Feb 24, 2025 10.61 11.05 10.15 10.26 -0.26 -2.47% 10,517
Feb 21, 2025 11.42 11.42 10.52 10.52 -0.81 -7.15% 15,400
Feb 20, 2025 11.28 11.41 11.28 11.33 -0.34 -2.91% 14,500
Feb 19, 2025 11.30 11.67 11.07 11.67 0.43 3.83% 17,100
Feb 18, 2025 11.00 11.38 10.95 11.24 0.29 2.65% 22,200
Feb 14, 2025 11.22 11.26 10.71 10.95 -0.13 -1.17% 12,249
Feb 13, 2025 11.06 11.08 10.70 11.08 0.06 0.54% 8,600
Feb 12, 2025 10.94 11.32 10.94 11.02 -0.05 -0.45% 15,147
Feb 11, 2025 11.01 11.35 11.01 11.07 -0.02 -0.18% 14,100
Feb 10, 2025 11.04 11.18 11.04 11.09 0.06 0.54% 13,100
Feb 7, 2025 10.99 11.41 10.99 11.03 -0.25 -2.22% 19,900
Feb 6, 2025 11.30 11.35 11.11 11.28 -0.12 -1.05% 13,700
Feb 5, 2025 11.18 11.61 11.14 11.40 0.11 0.97% 16,400
Feb 4, 2025 11.58 11.58 11.26 11.29 -0.40 -3.42% 8,625
Feb 3, 2025 11.59 12.23 11.01 11.69 -0.17 -1.43% 38,204
Jan 31, 2025 12.53 12.73 11.72 11.86 -0.58 -4.66% 199,923
Jan 30, 2025 12.43 12.50 12.33 12.44 0.01 0.08% 25,445
Jan 29, 2025 12.05 12.44 11.33 12.43 0.50 4.19% 45,936
Jan 28, 2025 11.72 12.16 11.66 11.93 0.19 1.62% 42,100
Jan 27, 2025 11.64 11.87 11.64 11.74 0.02 0.17% 24,100
Jan 24, 2025 11.40 11.74 11.40 11.72 0.22 1.91% 21,700
Jan 23, 2025 11.40 11.50 11.35 11.50 0.11 0.97% 20,812
Jan 22, 2025 11.20 11.45 10.54 11.39 0.03 0.26% 37,500
Jan 21, 2025 11.30 11.46 11.30 11.36 -0.02 -0.18% 20,412
Jan 17, 2025 11.37 11.52 11.22 11.38 0.06 0.53% 22,042
Jan 16, 2025 11.09 11.33 11.09 11.32 0.14 1.25% 17,200