Consumer Portfolio Services Inc (CPSS) Historical Stock Data
9.18 ↑0.25 (2.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPSS is up 0.74% a day on average. There have been 20 days where Consumer Portfolio Services Inc closed green and 10 days where CPSS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 8.81 | 9.18 | ↑$0.37 (4.20%) | 8.76 | 9.23 | 38.19K |
| 2025-12-09 | 8.46 | 8.93 | ↑$0.47 (5.56%) | 8.39 | 9.12 | 64.62K |
| 2025-12-08 | 8.47 | 8.48 | ↑$0.01 (0.12%) | 8.47 | 8.66 | 15.54K |
| 2025-12-05 | 8.71 | 8.60 | ↓$0.11 (-1.26%) | 8.58 | 8.74 | 13.54K |
| 2025-12-04 | 8.58 | 8.69 | ↑$0.11 (1.28%) | 8.55 | 8.70 | 16.90K |
| 2025-12-03 | 8.21 | 8.56 | ↑$0.36 (4.33%) | 8.21 | 8.58 | 19.40K |
| 2025-12-02 | 8.08 | 8.08 | ↑$0.01 (0.06%) | 8.07 | 8.14 | 8.41K |
| 2025-12-01 | 8.20 | 8.03 | ↓$0.17 (-2.07%) | 8.03 | 8.29 | 12.16K |
| 2025-11-28 | 8.19 | 8.27 | ↑$0.08 (0.98%) | 8.19 | 8.27 | 5.35K |
| 2025-11-26 | 8.32 | 8.30 | ↓$0.03 (-0.30%) | 8.25 | 8.41 | 21.13K |
| 2025-11-25 | 8.34 | 8.38 | ↑$0.04 (0.48%) | 8.34 | 8.51 | 16.57K |
| 2025-11-24 | 8.43 | 8.34 | ↓$0.09 (-1.07%) | 8.23 | 8.43 | 13.89K |
| 2025-11-21 | 8.22 | 8.36 | ↑$0.14 (1.70%) | 8.19 | 8.58 | 38.95K |
| 2025-11-20 | 8.37 | 8.25 | ↓$0.12 (-1.43%) | 8.16 | 8.46 | 16.59K |
| 2025-11-19 | 7.93 | 8.21 | ↑$0.28 (3.53%) | 7.93 | 8.36 | 16.63K |
| 2025-11-18 | 8.08 | 8.08 | ↑$0.00 (0.00%) | 7.65 | 8.25 | 33.70K |
| 2025-11-17 | 8.29 | 8.04 | ↓$0.25 (-3.02%) | 7.88 | 8.41 | 52.41K |
| 2025-11-14 | 8.29 | 8.39 | ↑$0.10 (1.21%) | 8.21 | 8.46 | 13.70K |
| 2025-11-13 | 8.07 | 8.31 | ↑$0.24 (2.97%) | 8.07 | 8.46 | 12.72K |
| 2025-11-12 | 7.90 | 8.07 | ↑$0.17 (2.15%) | 7.67 | 8.13 | 16.95K |
| 2025-11-11 | 8.58 | 7.95 | ↓$0.63 (-7.34%) | 7.66 | 8.63 | 27.64K |
| 2025-11-10 | 8.71 | 8.67 | ↓$0.04 (-0.40%) | 8.63 | 8.81 | 24.55K |
| 2025-11-07 | 8.48 | 8.67 | ↑$0.19 (2.24%) | 8.36 | 8.80 | 57.40K |
| 2025-11-06 | 8.42 | 8.48 | ↑$0.06 (0.71%) | 8.41 | 8.59 | 15.68K |
| 2025-11-05 | 8.39 | 8.49 | ↑$0.10 (1.19%) | 8.27 | 8.49 | 17.37K |
| 2025-11-04 | 8.41 | 8.16 | ↓$0.25 (-2.97%) | 8.16 | 8.55 | 12.50K |
| 2025-11-03 | 8.15 | 8.45 | ↑$0.30 (3.68%) | 8.15 | 8.58 | 28.34K |
| 2025-10-31 | 8.06 | 8.40 | ↑$0.34 (4.22%) | 7.99 | 8.50 | 29.09K |
| 2025-10-30 | 7.99 | 8.16 | ↑$0.17 (2.13%) | 7.94 | 8.42 | 38.18K |
| 2025-10-29 | 7.82 | 7.76 | ↓$0.06 (-0.77%) | 7.61 | 7.89 | 18.22K |
Create an account or log in to view more rows.
$CPSS bear trap dude
$CPSS if your selling dont regret it later
$CPSS eyeing for a scalp
$CPSS time to short this
$CPSS Shorts talk the talk but cant walk the walk
$CPSS Let’s goooo
$CPSS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CPSS Sleep well my bulls
sleep well
$CPSS take us to the moon
lets goooooo
$CPSS we finna be at the top yo