Skip to main content
CPSS logo

Consumer Portfolio Services, Inc.

CPSSNASDAQFinancialsCredit Services

$9.30Today:- (-)1Y +14.34%

As of Oct 26, 2026 close

Market cap
$216.88M
P/E (TTM)
10.04
Forward P/E
9.13
Dividend yield
-
52-week range
$7.39$10.49
Volume (live)
-
Avg. volume (3M)
28.17K

Consumer Portfolio Services (CPSS) Historical Stock Prices

Analyze Consumer Portfolio Services (CPSS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Consumer Portfolio Services (CPSS) Interactive Price Chart

Interactive historical price chart showing Consumer Portfolio Services stock price movements and trends across multiple time periods.

Loading chart...

CPSS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CPSS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20269.889.909.309.309.3021.18K
Oct 23, 20269.149.909.149.909.9075.34K
Oct 22, 20269.019.339.019.259.2519.99K
Oct 21, 20268.989.038.918.978.9714.39K
Oct 20, 20268.889.028.888.978.9713.27K
Oct 19, 20269.249.248.989.039.0314.45K
Oct 16, 20269.189.289.109.159.1518.58K
Oct 15, 20269.189.269.139.179.1717.15K
Oct 14, 20269.059.249.009.079.0742.34K
Oct 13, 20269.259.299.149.169.1628.68K
Oct 12, 20269.459.459.099.139.1324.29K
Oct 9, 20269.409.419.329.389.3816.70K
Oct 8, 20269.199.469.199.429.4211.75K
Oct 7, 20268.949.598.949.469.4640.92K
Oct 6, 20269.039.128.999.019.0124.86K
Oct 5, 20269.059.328.949.019.0131.17K
Oct 2, 20269.379.508.949.099.0946.73K
Oct 1, 20268.899.438.829.339.3324.82K
Sep 30, 20269.189.349.039.169.1630.80K
Sep 29, 20268.979.098.979.059.0522.99K
Sep 28, 20269.479.488.968.978.9730.75K
Sep 25, 20269.339.679.309.569.5640.05K
Sep 24, 20269.359.469.349.379.379.51K
Sep 23, 20269.619.709.189.349.3425.83K
Sep 22, 20269.659.659.289.649.6420.71K
Sep 21, 20269.349.629.199.629.6226.75K
Sep 18, 20269.589.679.189.349.3486.65K
Sep 17, 20269.589.709.559.649.6421.53K
Sep 16, 20269.479.559.409.499.4921.83K
Sep 15, 20269.529.619.379.469.4621.15K
Sep 14, 20269.289.709.289.559.5528.91K
Sep 11, 20269.449.659.289.439.4325.40K
Sep 10, 20269.249.419.179.379.3729.22K
Sep 9, 20269.029.299.029.209.2019.83K
Sep 8, 20269.439.529.069.079.0743.48K
Sep 4, 20268.769.418.529.409.4026.21K
Sep 3, 20269.429.507.658.818.8151.06K
Sep 2, 20269.399.739.279.299.2942.21K
Sep 1, 20269.309.439.179.249.2423.05K
Aug 31, 20269.439.549.199.239.2315.46K
Aug 28, 20269.479.609.409.429.4218.68K
Aug 27, 20269.449.559.379.389.3816.29K
Aug 26, 20269.209.509.199.469.4622.92K
Aug 25, 20269.299.349.139.299.2916.04K
Aug 24, 20269.349.459.169.169.1621.32K
Aug 21, 20269.319.329.269.309.308.98K
Aug 20, 20269.199.329.199.269.2613.54K
Aug 19, 20269.219.529.219.249.2418.55K
Aug 18, 20269.189.389.159.169.1610.10K
Aug 17, 20269.549.679.079.199.1916.10K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.