Consumer Portfolio Servic... (CPSS)
NASDAQ: CPSS
· Real-Time Price · USD
7.72
0.42 (5.75%)
At close: Oct 03, 2025, 3:58 PM
7.72
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
CPSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.69 | 7.80 | 7.65 | 7.72 | 7.72 | 5.75% | 9,347 |
| Oct 2, 2025 | 7.58 | 7.77 | 7.30 | 7.30 | 7.30 | -3.95% | 20,400 |
| Oct 1, 2025 | 7.53 | 7.76 | 7.51 | 7.60 | 7.60 | 0.66% | 12,641 |
| Sep 30, 2025 | 7.51 | 7.74 | 7.48 | 7.55 | 7.55 | -0.92% | 10,300 |
| Sep 29, 2025 | 7.95 | 7.97 | 7.57 | 7.62 | 7.62 | -3.05% | 4,700 |
| Sep 26, 2025 | 7.67 | 7.92 | 7.40 | 7.86 | 7.86 | 1.95% | 12,321 |
| Sep 25, 2025 | 7.87 | 8.00 | 7.59 | 7.71 | 7.71 | -4.34% | 21,816 |
| Sep 24, 2025 | 8.07 | 8.12 | 7.90 | 8.06 | 8.06 | 0.75% | 8,809 |
| Sep 23, 2025 | 7.93 | 8.18 | 7.93 | 8.00 | 8.00 | 0.13% | 15,507 |
| Sep 22, 2025 | 8.28 | 8.28 | 7.66 | 7.99 | 7.99 | -1.96% | 36,608 |
| Sep 19, 2025 | 8.26 | 8.50 | 7.68 | 8.15 | 8.15 | -1.09% | 68,821 |
| Sep 18, 2025 | 8.23 | 8.53 | 8.06 | 8.24 | 8.24 | 2.23% | 23,000 |
| Sep 17, 2025 | 8.00 | 8.58 | 8.00 | 8.06 | 8.06 | -5.06% | 32,300 |
| Sep 16, 2025 | 8.44 | 8.91 | 8.42 | 8.49 | 8.49 | -1.51% | 20,210 |
| Sep 15, 2025 | 8.71 | 8.94 | 8.62 | 8.62 | 8.62 | 1.06% | 22,100 |
| Sep 12, 2025 | 8.83 | 8.83 | 8.48 | 8.53 | 8.53 | -3.40% | 14,221 |
| Sep 11, 2025 | 8.22 | 8.83 | 8.13 | 8.83 | 8.83 | 6.13% | 22,723 |
| Sep 10, 2025 | 8.20 | 8.41 | 8.20 | 8.32 | 8.32 | 1.59% | 11,200 |
| Sep 9, 2025 | 7.91 | 8.37 | 7.79 | 8.19 | 8.19 | 2.76% | 18,418 |
| Sep 8, 2025 | 7.66 | 7.98 | 7.64 | 7.97 | 7.97 | 2.97% | 26,903 |
Page 1 of 136