The highest closing price for Consumer Portfolio Services (CPSS) last month was $9.64, on August 13. It was down 1.3% for the month. The latest price is $8.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $9.43 | $9.54 | $9.19 | $9.23 | 15,500 |
August 28 2026 | $9.47 | $9.60 | $9.40 | $9.42 | 18,700 |
August 27 2026 | $9.44 | $9.55 | $9.37 | $9.38 | 16,300 |
August 26 2026 | $9.20 | $9.50 | $9.19 | $9.46 | 22,900 |
August 25 2026 | $9.29 | $9.34 | $9.13 | $9.29 | 16,040 |
August 24 2026 | $9.34 | $9.45 | $9.16 | $9.16 | 21,315 |
August 21 2026 | $9.31 | $9.32 | $9.26 | $9.30 | 9,000 |
August 20 2026 | $9.19 | $9.32 | $9.19 | $9.26 | 13,500 |
August 19 2026 | $9.21 | $9.52 | $9.21 | $9.24 | 18,600 |
August 18 2026 | $9.18 | $9.38 | $9.15 | $9.16 | 10,100 |
August 17 2026 | $9.54 | $9.67 | $9.07 | $9.19 | 16,100 |
August 14 2026 | $9.65 | $9.69 | $9.47 | $9.51 | 12,000 |
August 13 2026 | $9.52 | $9.65 | $9.34 | $9.64 | 16,100 |
August 12 2026 | $9.33 | $9.52 | $9.32 | $9.52 | 21,800 |
August 11 2026 | $9.26 | $9.36 | $9.18 | $9.20 | 9,300 |
August 10 2026 | $9.50 | $9.50 | $9.20 | $9.25 | 17,800 |
August 07 2026 | $9.53 | $9.53 | $9.36 | $9.48 | 13,700 |
August 06 2026 | $9.19 | $9.57 | $9.19 | $9.57 | 22,200 |
August 05 2026 | $9.21 | $9.50 | $9.18 | $9.18 | 13,000 |
August 04 2026 | $9.30 | $9.34 | $9.18 | $9.31 | 22,300 |
August 03 2026 | $9.35 | $9.60 | $9.26 | $9.60 | 13,200 |
Daily pricing data for Consumer Portfolio Services dates back to 10/22/1992, and may be incomplete.