Consumer Portfolio Services, Inc. (CPSS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
CPSS Stock Price Trajectory (2011–2026)
As of March 2, 2026, Consumer Portfolio Services, Inc. (CPSS) trades at $8.10, representing a -19.0% return over the past year. The stock has delivered a +13.6% return over five years, reflecting significant long-term value creation.
The stock reached its all-time high of $36.50 on September 9, 1997. From this peak, CPSS has corrected -77.8%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers IX (+73.9% 1Y), ALLY (+6.3% 1Y), and CACC (-3.9% 1Y), CPSS has underperformed the peer group average. Compare CPSS vs IX →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 8.38 | 8.44 | 8.10 | 8.10 | 8 | -3.91% |
| 2026-02-26 | 8.24 | 8.50 | 8.24 | 8.43 | 8 | -0.59% |
| 2026-02-25 | 8.08 | 8.49 | 8.08 | 8.48 | 8 | +5.47% |
| 2026-02-24 | 8.09 | 8.27 | 8.00 | 8.04 | 8 | 0.00% |
| 2026-02-23 | 8.13 | 8.32 | 8.02 | 8.04 | 8 | -3.31% |
| 2026-02-20 | 8.49 | 8.49 | 8.20 | 8.31 | 8 | -1.48% |
| 2026-02-19 | 8.38 | 8.44 | 8.27 | 8.44 | 8K | +0.24% |
| 2026-02-18 | 8.41 | 8.49 | 8.23 | 8.42 | 7K | -0.77% |
| 2026-02-17 | 8.51 | 8.51 | 8.48 | 8.48 | 167 | -1.11% |
| 2026-02-13 | 8.47 | 8.72 | 8.47 | 8.58 | 11K | +1.78% |
| 2026-02-12 | 8.46 | 8.72 | 8.27 | 8.43 | 22K | -0.94% |
| 2026-02-11 | 8.91 | 8.99 | 8.39 | 8.51 | 16K | -3.08% |
| 2026-02-10 | 9.03 | 9.03 | 8.78 | 8.78 | 15K | -1.68% |
| 2026-02-09 | 9.03 | 9.03 | 8.93 | 8.93 | 7K | -0.22% |
| 2026-02-06 | 8.92 | 9.20 | 8.92 | 8.95 | 29K | +1.47% |
| 2026-02-05 | 8.74 | 8.92 | 8.74 | 8.82 | 15K | +1.15% |
| 2026-02-04 | 8.58 | 8.75 | 8.56 | 8.72 | 20K | +2.95% |
| 2026-02-03 | 8.74 | 8.74 | 8.47 | 8.47 | 14K | -3.53% |
| 2026-02-02 | 8.62 | 8.81 | 8.60 | 8.78 | 15K | +1.74% |
| 2026-01-30 | 8.42 | 8.67 | 8.40 | 8.63 | 27K | +0.70% |
| 2026-01-29 | 8.37 | 8.57 | 8.37 | 8.57 | 21K | +3.00% |
| 2026-01-28 | 8.31 | 8.50 | 8.23 | 8.32 | 17K | -1.65% |
| 2026-01-27 | 7.98 | 8.64 | 7.82 | 8.46 | 29K | +6.02% |
| 2026-01-26 | 8.33 | 8.36 | 7.98 | 7.98 | 17K | -4.66% |
| 2026-01-24 | 8.09 | 8.44 | 8.02 | 8.37 | 13K | 0.00% |
| 2026-01-23 | 8.09 | 8.44 | 8.02 | 8.37 | 13K | +1.58% |
| 2026-01-22 | 8.38 | 8.69 | 8.14 | 8.24 | 31K | -2.25% |
| 2026-01-21 | 8.50 | 8.61 | 8.43 | 8.43 | 15K | -0.47% |
| 2026-01-20 | 8.68 | 8.68 | 8.47 | 8.47 | 8K | -2.64% |
| 2026-01-16 | 9.14 | 9.14 | 8.68 | 8.70 | 15K | -4.81% |
See CPSS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CPSS Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare CPSS vs JPM
See how CPSS stacks up against sector leader JPMorgan Chase & Co..
Start ComparisonFrequently Asked Questions
How has CPSS stock performed recently?
CPSS declined -19.0% over the past year, below its 5-year annualized CAGR of +13.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CPSS's all-time high price?
Consumer Portfolio Services, Inc. reached $36.50 on 1997-09-09. The 52-week high is $10.51. Current 1-year return of -19.0% places the stock further from historical peaks.
Where can I download CPSS historical price data?
This page provides CPSS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.