Consumer Portfolio Services, Inc. (CPSS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CPSS Historical Performance
Short-Term Returns
CPSS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Consumer Portfolio Services, Inc. (CPSS) trades at $10.27, representing a +12.6% return over the past year. The stock has delivered a +138.8% total return over five years (+19.0% CAGR), 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 -71.9%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CAC (+23.9% 1Y), CACC (+7.9% 1Y), and OMF (+14.4% 1Y), CPSS has underperformed the peer group average. Compare CPSS vs CAC →
CPSS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.06 | 10.46 | 10.06 | 10.27 | 41K | +0.88% |
| 2026-05-06 | 9.99 | 10.33 | 9.93 | 10.18 | 31K | +2.62% |
| 2026-05-05 | 9.71 | 9.99 | 9.71 | 9.92 | 31K | +0.10% |
| 2026-05-04 | 9.40 | 9.94 | 9.31 | 9.91 | 45K | +4.43% |
| 2026-05-01 | 9.12 | 9.50 | 9.12 | 9.49 | 41K | +4.52% |
| 2026-04-30 | 9.06 | 9.15 | 9.00 | 9.08 | 49K | -0.44% |
| 2026-04-29 | 8.87 | 9.20 | 8.36 | 9.12 | 53K | +1.90% |
| 2026-04-28 | 8.86 | 8.97 | 8.59 | 8.95 | 14K | +4.07% |
| 2026-04-27 | 8.40 | 8.73 | 8.40 | 8.60 | 46K | +1.53% |
| 2026-04-24 | 8.39 | 8.54 | 8.39 | 8.47 | 8K | +0.47% |
| 2026-04-23 | 8.53 | 8.66 | 8.43 | 8.43 | 11K | -2.54% |
| 2026-04-22 | 8.63 | 8.65 | 8.48 | 8.65 | 13K | +1.05% |
| 2026-04-21 | 8.70 | 8.88 | 8.52 | 8.56 | 29K | -2.51% |
| 2026-04-20 | 8.70 | 8.79 | 8.64 | 8.78 | 17K | +1.50% |
| 2026-04-17 | 8.52 | 8.65 | 8.52 | 8.65 | 23K | +1.88% |
| 2026-04-16 | 8.43 | 8.49 | 8.43 | 8.49 | 9K | +0.18% |
| 2026-04-15 | 8.53 | 8.53 | 8.44 | 8.47 | 19K | +0.30% |
| 2026-04-14 | 8.45 | 8.50 | 8.30 | 8.45 | 33K | -0.12% |
| 2026-04-13 | 8.16 | 8.46 | 8.11 | 8.46 | 14K | +2.67% |
| 2026-04-10 | 8.28 | 8.32 | 7.88 | 8.24 | 13K | -1.32% |
| 2026-04-09 | 7.96 | 8.40 | 7.72 | 8.35 | 17K | +5.43% |
| 2026-04-08 | 7.85 | 8.02 | 7.84 | 7.92 | 25K | +3.39% |
| 2026-04-07 | 7.65 | 7.76 | 7.54 | 7.66 | 21K | -1.03% |
| 2026-04-06 | 7.75 | 7.80 | 7.74 | 7.74 | 16K | 0.00% |
| 2026-04-02 | 7.71 | 7.82 | 7.60 | 7.74 | 8K | 0.00% |
| 2026-04-01 | 7.61 | 7.76 | 7.61 | 7.74 | 6K | +0.13% |
| 2026-03-31 | 7.92 | 7.92 | 7.59 | 7.73 | 12K | -0.64% |
| 2026-03-30 | 7.57 | 7.87 | 7.57 | 7.78 | 17K | +2.37% |
| 2026-03-27 | 7.69 | 7.70 | 7.58 | 7.60 | 7K | -2.19% |
| 2026-03-26 | 7.61 | 7.84 | 7.61 | 7.77 | 12K | +1.97% |
See CPSS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CPSS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CPSS vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonCPSS — Frequently Asked Questions
Quick answers to the most common questions about buying CPSS stock.
How has CPSS stock performed recently?
CPSS returned +12.6% over the past year, beating its 5-year annualized CAGR of +19.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CPSS's all-time high price?
Consumer Portfolio Services, Inc. reached $36.50 on 1997-09-09. The 52-week high is $10.46. Current 1-year return of +12.6% places the stock closer to 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.