5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
-3.22%
3 MONTH PERFORMANCE
+2.56%
6 MONTH PERFORMANCE
-0.24%
YEAR-TO-DATE PERFORMANCE
-9.75%
1 YEAR PERFORMANCE
-27.85%
Consumer Portfolio Service, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $8.41 | $8.42 (0.12%) | $8.49 | $8.24 | 7.31 K | $187.00 M |
| 02/17/2026 | $8.49 | $8.36 (-1.53%) | $8.58 | $8.35 | 11.60 K | $185.67 M |
| 02/13/2026 | $8.47 | $8.57 (1.18%) | $8.72 | $8.47 | 10.84 K | $190.33 M |
| 02/12/2026 | $8.46 | $8.43 (-0.35%) | $8.72 | $8.27 | 22.30 K | $187.22 M |
| 02/11/2026 | $8.91 | $8.51 (-4.49%) | $8.99 | $8.39 | 16.30 K | $189.00 M |
| 02/10/2026 | $9.03 | $8.78 (-2.77%) | $9.03 | $8.78 | 15.34 K | $195.00 M |
| 02/09/2026 | $9.03 | $8.93 (-1.11%) | $9.03 | $8.93 | 7.12 K | $198.33 M |
| 02/06/2026 | $8.92 | $8.95 (0.34%) | $9.20 | $8.92 | 28.82 K | $198.77 M |
| 02/05/2026 | $8.74 | $8.82 (0.92%) | $8.92 | $8.74 | 14.90 K | $195.88 M |
| 02/04/2026 | $8.58 | $8.72 (1.63%) | $8.75 | $8.56 | 20.10 K | $193.66 M |
| 02/03/2026 | $8.74 | $8.47 (-3.09%) | $8.74 | $8.47 | 14.00 K | $188.11 M |
| 02/02/2026 | $8.62 | $8.78 (1.86%) | $8.81 | $8.60 | 14.50 K | $195.00 M |
| 01/30/2026 | $8.42 | $8.63 (2.49%) | $8.67 | $8.40 | 26.94 K | $191.66 M |
| 01/29/2026 | $8.37 | $8.57 (2.39%) | $8.57 | $8.37 | 20.91 K | $190.33 M |
| 01/28/2026 | $8.31 | $8.32 (0.12%) | $8.50 | $8.23 | 17.40 K | $184.78 M |
| 01/27/2026 | $7.98 | $8.46 (6.02%) | $8.64 | $7.82 | 28.61 K | $187.89 M |
| 01/26/2026 | $8.33 | $7.98 (-4.2%) | $8.36 | $7.98 | 17.00 K | $177.23 M |
| 01/23/2026 | $8.09 | $8.37 (3.46%) | $8.44 | $8.02 | 13.10 K | $185.89 M |
| 01/22/2026 | $8.38 | $8.24 (-1.67%) | $8.69 | $8.14 | 31.00 K | $183.00 M |
| 01/21/2026 | $8.50 | $8.43 (-0.82%) | $8.61 | $8.43 | 15.41 K | $187.22 M |
| 01/20/2026 | $8.68 | $8.47 (-2.42%) | $8.68 | $8.47 | 8.30 K | $188.11 M |
| 01/16/2026 | $9.14 | $8.70 (-4.81%) | $9.14 | $8.68 | 15.11 K | $193.22 M |
| 01/15/2026 | $8.88 | $9.14 (2.93%) | $9.23 | $8.88 | 15.20 K | $202.99 M |
| 01/14/2026 | $9.04 | $9.03 (-0.11%) | $9.23 | $8.70 | 13.80 K | $200.55 M |
| 01/13/2026 | $9.18 | $9.40 (2.4%) | $9.57 | $9.01 | 54.01 K | $208.76 M |
| 01/12/2026 | $9.13 | $9.06 (-0.77%) | $9.14 | $9.00 | 8.22 K | $201.21 M |
| 01/09/2026 | $9.23 | $9.16 (-0.76%) | $9.35 | $9.15 | 12.40 K | $203.43 M |
| 01/08/2026 | $8.97 | $9.23 (2.9%) | $9.25 | $8.97 | 14.30 K | $204.99 M |
| 01/07/2026 | $8.81 | $9.04 (2.61%) | $9.10 | $8.70 | 10.50 K | $200.77 M |
| 01/06/2026 | $8.89 | $8.83 (-0.67%) | $9.02 | $8.83 | 8.44 K | $196.11 M |
| 01/05/2026 | $9.09 | $8.97 (-1.32%) | $9.12 | $8.95 | 8.71 K | $199.21 M |
| 01/02/2026 | $9.29 | $9.17 (-1.29%) | $9.30 | $9.16 | 11.40 K | $203.66 M |
| 12/31/2025 | $9.44 | $9.33 (-1.17%) | $9.44 | $9.23 | 22.10 K | $207.21 M |
| 12/30/2025 | $9.25 | $9.30 (0.54%) | $9.38 | $9.07 | 17.90 K | $206.54 M |
| 12/29/2025 | $9.12 | $9.31 (2.08%) | $9.33 | $9.12 | 19.25 K | $206.77 M |
| 12/26/2025 | $9.01 | $9.13 (1.33%) | $9.24 | $9.01 | 14.31 K | $202.77 M |
| 12/24/2025 | $9.10 | $9.17 (0.77%) | $9.22 | $9.10 | 3.85 K | $203.66 M |
| 12/23/2025 | $9.24 | $9.23 (-0.11%) | $9.33 | $9.18 | 6.80 K | $204.99 M |
| 12/22/2025 | $9.55 | $9.31 (-2.51%) | $9.57 | $9.31 | 36.70 K | $206.77 M |
| 12/19/2025 | $9.57 | $9.57 (0%) | $9.59 | $9.34 | 48.70 K | $212.54 M |
| 12/18/2025 | $9.64 | $9.57 (-0.73%) | $9.64 | $9.37 | 18.30 K | $212.54 M |
| 12/17/2025 | $9.33 | $9.51 (1.93%) | $9.57 | $9.30 | 13.03 K | $211.21 M |
| 12/16/2025 | $9.49 | $9.67 (1.9%) | $9.73 | $9.29 | 19.01 K | $214.76 M |
| 12/15/2025 | $9.17 | $9.48 (3.38%) | $9.48 | $9.17 | 13.24 K | $210.54 M |
| 12/12/2025 | $9.34 | $9.20 (-1.5%) | $9.48 | $9.20 | 24.30 K | $204.32 M |
| 12/11/2025 | $9.20 | $9.24 (0.43%) | $9.44 | $9.16 | 21.10 K | $205.21 M |
| 12/10/2025 | $8.81 | $9.18 (4.2%) | $9.23 | $8.76 | 38.20 K | $203.88 M |
| 12/09/2025 | $8.46 | $8.93 (5.56%) | $9.12 | $8.39 | 64.62 K | $198.33 M |
| 12/08/2025 | $8.47 | $8.48 (0.12%) | $8.66 | $8.47 | 15.54 K | $188.33 M |
| 12/05/2025 | $8.71 | $8.60 (-1.26%) | $8.74 | $8.58 | 13.54 K | $191.00 M |
| 12/04/2025 | $8.58 | $8.69 (1.28%) | $8.70 | $8.55 | 16.90 K | $193.00 M |
| 12/03/2025 | $8.21 | $8.56 (4.26%) | $8.58 | $8.21 | 19.40 K | $190.11 M |
| 12/02/2025 | $8.07 | $8.08 (0.12%) | $8.14 | $8.07 | 8.41 K | $179.45 M |
| 12/01/2025 | $8.20 | $8.03 (-2.07%) | $8.29 | $8.03 | 12.20 K | $178.34 M |
| 11/28/2025 | $8.19 | $8.27 (0.98%) | $8.27 | $8.19 | 5.40 K | $183.67 M |
| 11/26/2025 | $8.32 | $8.30 (-0.24%) | $8.41 | $8.25 | 21.13 K | $184.33 M |
| 11/25/2025 | $8.34 | $8.38 (0.48%) | $8.51 | $8.34 | 16.60 K | $186.11 M |
| 11/24/2025 | $8.43 | $8.34 (-1.07%) | $8.43 | $8.23 | 13.90 K | $185.22 M |
| 11/21/2025 | $8.22 | $8.36 (1.7%) | $8.58 | $8.19 | 39.00 K | $185.67 M |
| 11/20/2025 | $8.37 | $8.25 (-1.43%) | $8.46 | $8.16 | 16.60 K | $183.22 M |
| 11/19/2025 | $7.93 | $8.21 (3.53%) | $8.36 | $7.93 | 16.63 K | $182.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
