Consumer Portfolio Servic... (CPSS)
NASDAQ: CPSS
· Real-Time Price · USD
7.74
0.34 (4.59%)
At close: Sep 05, 2025, 3:59 PM
7.74
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.43 | 7.74 | 7.30 | 7.74 | 7.74 | 4.59% | 19,041 |
| Sep 4, 2025 | 7.15 | 7.50 | 7.15 | 7.40 | 7.40 | 1.65% | 29,217 |
| Sep 3, 2025 | 7.75 | 7.79 | 7.22 | 7.28 | 7.28 | -6.31% | 28,849 |
| Sep 2, 2025 | 7.80 | 7.90 | 6.67 | 7.77 | 7.77 | -2.75% | 16,346 |
| Aug 29, 2025 | 8.05 | 8.08 | 7.95 | 7.99 | 7.99 | -0.87% | 7,447 |
| Aug 28, 2025 | 8.16 | 8.16 | 8.05 | 8.06 | 8.06 | -1.23% | 6,500 |
| Aug 27, 2025 | 8.16 | 8.28 | 8.14 | 8.16 | 8.16 | 0.12% | 10,200 |
| Aug 26, 2025 | 8.29 | 8.29 | 8.12 | 8.15 | 8.15 | -1.81% | 8,500 |
| Aug 25, 2025 | 8.61 | 8.61 | 8.30 | 8.30 | 8.30 | -2.01% | 23,700 |
| Aug 22, 2025 | 8.53 | 8.58 | 8.39 | 8.47 | 8.47 | 2.42% | 28,702 |
| Aug 21, 2025 | 8.14 | 8.29 | 8.14 | 8.27 | 8.27 | -1.43% | 3,647 |
| Aug 20, 2025 | 8.42 | 8.52 | 8.30 | 8.39 | 8.39 | -0.59% | 9,200 |
| Aug 19, 2025 | 8.35 | 8.59 | 7.99 | 8.44 | 8.44 | 1.20% | 31,833 |
| Aug 18, 2025 | 8.06 | 8.41 | 8.06 | 8.34 | 8.34 | 4.12% | 5,700 |
| Aug 15, 2025 | 8.48 | 8.48 | 8.01 | 8.01 | 8.01 | -4.53% | 11,100 |
| Aug 14, 2025 | 8.54 | 8.54 | 8.39 | 8.39 | 8.39 | -4.00% | 9,000 |
| 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 |