Consumer Portfolio Services, Inc. (CPSS) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +12.9%
- 3M
- +6.3%
- YTD
- +10.9%
- 1Y
- +19.9%
- 3Y
- +1.7%
- 5Y
- +5.2%
Loading 10-year price history...
CPSS Historical Performance
CPSS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +34.8%
- 2003 annual price return
- +84.2%
- 2004 annual price return
- +33.8%
- 2005 annual price return
- +25.0%
- 2006 annual price return
- +16.0%
- 2007 annual price return
- -47.5%
- 2008 annual price return
- -88.7%
- 2009 annual price return
- +2.6%
- 2010 annual price return
- -0.8%
- 2011 annual price return
- -28.8%
- 2012 annual price return
- +464.3%
- 2013 annual price return
- +70.1%
- 2014 annual price return
- -20.9%
- 2015 annual price return
- -29.6%
- 2016 annual price return
- +3.0%
- 2017 annual price return
- -18.8%
- 2018 annual price return
- -27.8%
- 2019 annual price return
- +3.1%
- 2020 annual price return
- +24.7%
- 2021 annual price return
- +182.8%
- 2022 annual price return
- -23.7%
- 2023 annual price return
- +9.1%
- 2024 annual price return
- +19.5%
- 2025 annual price return
- -12.4%
- 2026 annual price return
- +2.3%
CPSS Stock Price Trajectory (1992–2026)
As of November 8, 2026, Consumer Portfolio Services, Inc. (CPSS) trades at $10.17, representing a +19.9% return over the past year. The stock has delivered a +28.9% total return over five years (+5.2% 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 -72.1%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CAC (+50.5% 1Y), CACC (+27.2% 1Y), and OMF (-5.5% 1Y), CPSS has underperformed the peer group average. Compare CPSS vs CAC →
CPSS Historical Price Data · from 1992
Rows 1–50 of 8,570| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 9.78 | 10.20 | 9.78 | 10.17 | 15K | +2.94% |
| 2026-11-05 | 10.24 | 10.27 | 9.74 | 9.88 | 23K | -2.56% |
| 2026-11-04 | 9.98 | 10.34 | 9.85 | 10.14 | 41K | +3.89% |
| 2026-11-03 | 10.11 | 10.14 | 9.72 | 9.76 | 24K | -2.50% |
| 2026-11-02 | 10.24 | 10.24 | 9.79 | 10.01 | 18K | -1.18% |
| 2026-10-30 | 10.04 | 10.19 | 9.49 | 10.13 | 38K | +1.71% |
| 2026-10-29 | 9.87 | 10.10 | 9.80 | 9.96 | 30K | +1.32% |
| 2026-10-28 | 9.58 | 9.83 | 9.52 | 9.83 | 30K | +2.93% |
| 2026-10-27 | 9.39 | 9.61 | 9.24 | 9.55 | 41K | +2.69% |
| 2026-10-26 | 9.88 | 9.90 | 9.30 | 9.30 | 21K | -6.06% |
| 2026-10-23 | 9.14 | 9.90 | 9.14 | 9.90 | 75K | +7.03% |
| 2026-10-22 | 9.01 | 9.33 | 9.01 | 9.25 | 20K | +3.12% |
| 2026-10-21 | 8.98 | 9.03 | 8.91 | 8.97 | 14K | 0.00% |
| 2026-10-20 | 8.88 | 9.02 | 8.88 | 8.97 | 13K | -0.66% |
| 2026-10-19 | 9.24 | 9.24 | 8.98 | 9.03 | 14K | -1.31% |
| 2026-10-16 | 9.18 | 9.28 | 9.10 | 9.15 | 19K | -0.22% |
| 2026-10-15 | 9.18 | 9.26 | 9.13 | 9.17 | 17K | +1.10% |
| 2026-10-14 | 9.05 | 9.24 | 9.00 | 9.07 | 42K | -0.98% |
| 2026-10-13 | 9.25 | 9.29 | 9.14 | 9.16 | 29K | +0.33% |
| 2026-10-12 | 9.45 | 9.45 | 9.09 | 9.13 | 24K | -2.67% |
| 2026-10-09 | 9.40 | 9.41 | 9.32 | 9.38 | 17K | -0.42% |
| 2026-10-08 | 9.19 | 9.46 | 9.19 | 9.42 | 12K | -0.42% |
| 2026-10-07 | 8.94 | 9.59 | 8.94 | 9.46 | 41K | +4.99% |
| 2026-10-06 | 9.03 | 9.12 | 8.99 | 9.01 | 25K | 0.00% |
| 2026-10-05 | 9.05 | 9.32 | 8.94 | 9.01 | 31K | -0.88% |
| 2026-10-02 | 9.37 | 9.50 | 8.94 | 9.09 | 47K | -2.57% |
| 2026-10-01 | 8.89 | 9.43 | 8.82 | 9.33 | 25K | +1.86% |
| 2026-09-30 | 9.18 | 9.34 | 9.03 | 9.16 | 31K | +1.22% |
| 2026-09-29 | 8.97 | 9.09 | 8.97 | 9.05 | 23K | +0.89% |
| 2026-09-28 | 9.47 | 9.48 | 8.96 | 8.97 | 31K | -6.17% |
| 2026-09-25 | 9.33 | 9.67 | 9.31 | 9.56 | 40K | +2.03% |
| 2026-09-24 | 9.35 | 9.47 | 9.34 | 9.37 | 10K | +0.32% |
| 2026-09-23 | 9.61 | 9.70 | 9.18 | 9.34 | 26K | -3.11% |
| 2026-09-22 | 9.65 | 9.65 | 9.28 | 9.64 | 21K | +0.21% |
| 2026-09-21 | 9.34 | 9.62 | 9.19 | 9.62 | 27K | +3.00% |
| 2026-09-18 | 9.58 | 9.67 | 9.18 | 9.34 | 87K | -3.11% |
| 2026-09-17 | 9.58 | 9.70 | 9.55 | 9.64 | 22K | +1.58% |
| 2026-09-16 | 9.47 | 9.56 | 9.40 | 9.49 | 22K | +0.32% |
| 2026-09-15 | 9.52 | 9.61 | 9.37 | 9.46 | 21K | -0.94% |
| 2026-09-14 | 9.28 | 9.70 | 9.28 | 9.55 | 29K | +1.27% |
| 2026-09-11 | 9.44 | 9.65 | 9.28 | 9.43 | 25K | +0.64% |
| 2026-09-10 | 9.24 | 9.41 | 9.17 | 9.37 | 29K | +1.85% |
| 2026-09-09 | 9.02 | 9.29 | 9.02 | 9.20 | 20K | +1.43% |
| 2026-09-08 | 9.43 | 9.52 | 9.06 | 9.07 | 44K | -3.51% |
| 2026-09-04 | 8.76 | 9.41 | 8.52 | 9.40 | 26K | +6.70% |
| 2026-09-03 | 9.42 | 9.50 | 7.65 | 8.81 | 51K | -5.17% |
| 2026-09-02 | 9.39 | 9.73 | 9.27 | 9.29 | 42K | +0.54% |
| 2026-09-01 | 9.30 | 9.43 | 9.17 | 9.24 | 23K | +0.11% |
| 2026-08-31 | 9.43 | 9.54 | 9.19 | 9.23 | 16K | -2.02% |
| 2026-08-28 | 9.47 | 9.60 | 9.40 | 9.42 | 19K | +0.43% |
CPSS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CPSS — Frequently Asked Questions
Quick answers to the most common questions about buying CPSS stock.
How has CPSS stock performed recently?
CPSS returned +19.9% over the past year, beating its 5-year annualized CAGR of +5.2%. 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 $10.49. Current 1-year return of +19.9% 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 1992-2026, downloadable in CSV format.