Get the Stockscreener App
9.38
0.42%
-0.04
After Hours:
9.38
Consumer Portfolio Service Inc Stock (CPSS) Price History
The historical daily chart and data for Consumer Portfolio Service Inc stock (CPSS), show that the latest closing stock price as of October 09, 2026, is $9.38.
- Consumer Portfolio Service Inc all-time high stock price is $15.47, occurred on May 09, 2022.
- The lowest Consumer Portfolio Service Inc stock price recorded was $1.01 on March 19, 2020. Since then, Consumer Portfolio Service Inc's stock price has risen over 828.71% to $9.38 now.
- The 52-week high stock price for CPSS is $10.49, representing a 11.83% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for CPSS is $7.30, indicating a -22.17% decrease from the current share price, occurred on October 02, 2025.
- The closing price of Consumer Portfolio Service Inc (CPSS) stock in the beginning of 2025 was $11.47. The stock closed the year at $8.85, a loss of over -22.84% for the year.
The table below shows more information about CPSS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 09, 2026 | $9.41 | $9.32 | $0.09 | 16,699.0 | -0.42% |
| Oct 08, 2026 | $9.46 | $9.19 | $0.265 | 11,752.0 | -0.42% |
| Oct 07, 2026 | $9.59 | $8.94 | $0.65 | 40,919.0 | +4.99% |
| Oct 06, 2026 | $9.12 | $8.99 | $0.125 | 24,373.0 | +0.00% |
| Oct 05, 2026 | $9.32 | $8.94 | $0.38 | 31,171.0 | -0.88% |
| Oct 02, 2026 | $9.50 | $8.94 | $0.56 | 46,727.0 | -2.57% |
| Oct 01, 2026 | $9.43 | $8.82 | $0.605 | 24,823.0 | +1.86% |
| Sep 30, 2026 | $9.34 | $9.03 | $0.31 | 30,803.0 | +1.22% |
| Sep 29, 2026 | $9.09 | $8.97 | $0.12 | 22,985.0 | +0.89% |
| Sep 28, 2026 | $9.48 | $8.96 | $0.52 | 30,029.0 | -6.17% |
| Sep 25, 2026 | $9.67 | $9.30 | $0.365 | 40,045.0 | +2.03% |
| Sep 24, 2026 | $9.46 | $9.34 | $0.1249 | 9,506.0 | +0.32% |
| Sep 23, 2026 | $9.70 | $9.18 | $0.525 | 25,828.0 | -3.11% |
| Sep 22, 2026 | $9.65 | $9.28 | $0.37 | 20,706.0 | +0.21% |
| Sep 21, 2026 | $9.62 | $9.19 | $0.435 | 26,748.0 | +3.00% |
| Sep 18, 2026 | $9.67 | $9.18 | $0.4923 | 86,654.0 | -3.11% |
| Sep 17, 2026 | $9.70 | $9.55 | $0.15 | 21,528.0 | +1.58% |
| Sep 16, 2026 | $9.55 | $9.40 | $0.155 | 21,830.0 | +0.32% |
| Sep 15, 2026 | $9.61 | $9.37 | $0.24 | 21,152.0 | -0.94% |
| Sep 14, 2026 | $9.70 | $9.28 | $0.42 | 28,906.0 | +1.27% |
| Sep 11, 2026 | $9.65 | $9.28 | $0.3675 | 25,402.0 | +0.64% |
| Sep 10, 2026 | $9.41 | $9.17 | $0.245 | 29,221.0 | +1.85% |
| Sep 09, 2026 | $9.29 | $9.02 | $0.27 | 19,827.0 | +1.43% |
Consumer Portfolio Service Inc Stock (CPSS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Consumer Portfolio Service Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPSS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Consumer Portfolio Service Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Consumer Portfolio Service Inc Stock (CPSS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $9.59 | $8.82 | $0.765 | 213,163.0 | +2.40% |
| Sep, 2026 | $9.73 | $7.65 | $2.08 | 646,999.0 | -0.76% |
| Aug, 2026 | $9.69 | $9.07 | $0.62 | 339,255.0 | -0.97% |
| Jul, 2026 | $9.78 | $8.78 | $0.9949 | 471,397.0 | -2.87% |
| Jun, 2026 | $10.00 | $9.00 | $1.00 | 530,006.0 | -2.69% |
| May, 2026 | $10.49 | $9.12 | $1.37 | 659,370.0 | +8.59% |
| Apr, 2026 | $9.20 | $7.54 | $1.65 | 460,170.0 | +17.46% |
| Mar, 2026 | $8.43 | $7.46 | $0.97 | 467,116.0 | -4.57% |
| Feb, 2026 | $9.20 | $8.00 | $1.20 | 250,547.0 | -6.14% |
| Jan, 2026 | $9.57 | $7.82 | $1.75 | 350,103.0 | -7.50% |
Consumer Portfolio Service Inc Stock (CPSS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.73 | $8.03 | $1.70 | 442,269.0 | +12.45% |
| Nov, 2025 | $8.81 | $7.65 | $1.16 | 440,246.0 | -1.55% |
| Oct, 2025 | $8.50 | $7.30 | $1.20 | 611,077.0 | +11.26% |
| Sep, 2025 | $8.94 | $6.67 | $2.27 | 464,773.0 | -5.51% |
| Aug, 2025 | $8.75 | $7.82 | $0.93 | 288,367.0 | +1.14% |
| Jul, 2025 | $10.22 | $7.80 | $2.42 | 344,624.0 | -19.63% |
| Jun, 2025 | $10.18 | $8.73 | $1.45 | 455,549.0 | +8.62% |
| May, 2025 | $10.01 | $8.51 | $1.50 | 256,127.0 | -1.95% |
| Apr, 2025 | $10.51 | $7.99 | $2.52 | 446,074.0 | +6.46% |
| Mar, 2025 | $10.50 | $8.16 | $2.34 | 377,371.0 | -13.30% |
| Feb, 2025 | $12.23 | $9.63 | $2.60 | 280,009.0 | -15.68% |
| Jan, 2025 | $12.73 | $10.54 | $2.19 | 693,960.0 | +9.21% |
Consumer Portfolio Service Inc Stock (CPSS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.38 | $10.05 | $1.33 | 502,315.0 | +2.80% |
| Nov, 2024 | $11.35 | $9.77 | $1.58 | 881,143.0 | +3.50% |
| Oct, 2024 | $10.13 | $9.07 | $1.06 | 429,465.0 | +6.72% |
| Sep, 2024 | $10.19 | $8.06 | $2.13 | 1,044,253.0 | +13.70% |
| Aug, 2024 | $9.64 | $8.04 | $1.60 | 817,907.0 | -12.79% |
| Jul, 2024 | $12.04 | $9.14 | $2.90 | 859,027.0 | -3.47% |
| Jun, 2024 | $10.30 | $7.88 | $2.42 | 876,594.0 | +18.36% |
| May, 2024 | $9.14 | $7.03 | $2.11 | 613,268.0 | -3.27% |
| Apr, 2024 | $9.32 | $7.54 | $1.78 | 629,776.0 | +13.23% |
| Mar, 2024 | $8.85 | $7.30 | $1.55 | 480,742.0 | -14.38% |
| Feb, 2024 | $9.50 | $8.16 | $1.34 | 272,426.0 | -3.39% |
| Jan, 2024 | $9.50 | $8.04 | $1.46 | 342,241.0 | -2.45% |
0.63%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):