Consumer Portfolio Services Stock Price History
NASDAQ: CPSSFinanceFinance: Consumer ServicesUSD
9.38-0.04 (-0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPSS price history at a glance
The price history for Consumer Portfolio Services (CPSS) on this page begins on October 19, 1992, when the stock closed at $2.56; it most recently closed at $9.38 on October 5, 2026. The highest price in this record is $18.25, reached on September 8, 1997; the latest close is 48.6% below that peak. Across the 33 complete calendar years in the table, CPSS finished higher in 18 and lower in 15. Its best year was 2012 (+519.1%) and its worst was 2008 (-83.3%).
Over roughly 34 years the share price changed +266.0%, a 3.9% compound annual price return (excluding dividends). In the last 12 months alone, CPSS has gained 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $18.25
- Date of high
- Sep 8, 1997
- Low since 1992
- $0.25
- Date of low
- Feb 16, 2009
- 52-week high
- $10.49
- 52-week low
- $7.39
- IPO year
- 1992
- Last close
- $9.38
CPSS returns
1 week
+3.19%
1 month
+1.96%
3 months
+1.30%
6 months
+13.83%
Year to date
+0.54%
1 year
+19.19%
3 years
+4.80%
5 years
+47.25%
CPSS price return, excluding dividends.
CPSS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.38 | +2.29% |
| 2025 | 9.17 | -16.48% |
| 2024 | 10.98 | +17.18% |
| 2023 | 9.37 | +5.88% |
| 2022 | 8.85 | -25.32% |
| 2021 | 11.85 | +179.48% |
| 2020 | 4.24 | +24.71% |
| 2019 | 3.40 | -3.68% |
| 2018 | 3.53 | -14.94% |
| 2017 | 4.15 | -18.95% |
| 2016 | 5.12 | -1.35% |
| 2015 | 5.19 | -29.58% |
| 2014 | 7.37 | -19.89% |
| 2013 | 9.20 | +66.97% |
| 2012 | 5.51 | +519.10% |
| 2011 | 0.89 | -25.21% |
| 2010 | 1.19 | +1.71% |
| 2009 | 1.17 | +105.26% |
| 2008 | 0.57 | -83.28% |
| 2007 | 3.41 | -47.62% |
| 2006 | 6.51 | +13.22% |
| 2005 | 5.75 | +18.07% |
| 2004 | 4.87 | +33.79% |
| 2003 | 3.64 | +80.20% |
| 2002 | 2.02 | +26.25% |
| 2001 | 1.60 | +11.30% |
| 2000 | 1.44 | -8.00% |
| 1999 | 1.56 | -59.68% |
| 1998 | 3.88 | -60.00% |
| 1997 | 9.69 | -20.10% |
| 1996 | 12.13 | +32.88% |
| 1995 | 9.13 | +28.07% |
| 1994 | 7.13 | +58.33% |
| 1993 | 4.50 | +35.85% |
| 1992* | 3.31 | +29.27% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
CPSS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.41 | 9.41 | 9.32 | 9.38 | -0.42% | |
| 9.32 | 9.44 | 9.32 | 9.42 | -0.42% | |
| 9.08 | 9.58 | 9.00 | 9.46 | +4.99% | |
| 9.03 | 9.12 | 9.00 | 9.01 | 0.00% | |
| 9.05 | 9.32 | 8.94 | 9.01 | -0.88% | |
| 9.37 | 9.50 | 8.94 | 9.09 | -2.57% | |
| 8.89 | 9.43 | 8.83 | 9.33 | +1.86% | |
| 9.18 | 9.34 | 9.03 | 9.16 | +1.22% | |
| 8.97 | 9.09 | 8.97 | 9.05 | +0.89% | |
| 9.47 | 9.48 | 8.96 | 8.97 | -6.17% | |
| 9.33 | 9.67 | 9.31 | 9.56 | +2.03% | |
| 9.35 | 9.47 | 9.34 | 9.37 | +0.32% | |
| 9.61 | 9.70 | 9.18 | 9.34 | -3.11% | |
| 9.65 | 9.65 | 9.28 | 9.64 | +0.21% | |
| 9.34 | 9.62 | 9.19 | 9.62 | +3.00% | |
| 9.58 | 9.67 | 9.18 | 9.34 | -3.11% | |
| 9.58 | 9.70 | 9.55 | 9.64 | +1.58% | |
| 9.47 | 9.56 | 9.40 | 9.49 | +0.32% | |
| 9.52 | 9.61 | 9.37 | 9.46 | -0.94% | |
| 9.28 | 9.70 | 9.28 | 9.55 | +1.27% | |
| 9.44 | 9.65 | 9.28 | 9.43 | +0.64% | |
| 9.24 | 9.42 | 9.17 | 9.37 | +1.85% | |
| 9.02 | 9.29 | 9.02 | 9.20 | +1.43% | |
| 9.43 | 9.52 | 9.06 | 9.07 | -3.51% | |
| 8.76 | 9.41 | 8.52 | 9.40 | +6.70% | |
| 9.42 | 9.50 | 7.65 | 8.81 | -5.17% | |
| 9.39 | 9.73 | 9.27 | 9.29 | +0.54% | |
| 9.30 | 9.43 | 9.17 | 9.24 | +0.11% | |
| 9.43 | 9.54 | 9.19 | 9.23 | -2.02% | |
| 9.47 | 9.60 | 9.40 | 9.42 | +0.43% | |
| 9.44 | 9.55 | 9.37 | 9.38 | -0.85% | |
| 9.20 | 9.50 | 9.19 | 9.46 | +1.83% | |
| 9.29 | 9.34 | 9.13 | 9.29 | +1.42% | |
| 9.34 | 9.45 | 9.16 | 9.16 | -1.51% | |
| 9.31 | 9.32 | 9.26 | 9.30 | +0.43% | |
| 9.19 | 9.32 | 9.19 | 9.26 | +0.22% | |
| 9.21 | 9.52 | 9.21 | 9.24 | +0.87% | |
| 9.18 | 9.38 | 9.15 | 9.16 | -0.33% | |
| 9.54 | 9.67 | 9.07 | 9.19 | -3.36% | |
| 9.65 | 9.69 | 9.47 | 9.51 | -1.35% | |
| 9.52 | 9.65 | 9.34 | 9.64 | +1.26% | |
| 9.33 | 9.52 | 9.32 | 9.52 | +3.48% | |
| 9.26 | 9.36 | 9.18 | 9.20 | -0.54% | |
| 9.50 | 9.50 | 9.20 | 9.25 | -2.43% | |
| 9.53 | 9.53 | 9.36 | 9.48 | -0.94% | |
| 9.19 | 9.57 | 9.19 | 9.57 | +4.25% | |
| 9.21 | 9.50 | 9.18 | 9.18 | -1.40% | |
| 9.30 | 9.34 | 9.18 | 9.31 | -3.02% | |
| 9.35 | 9.60 | 9.26 | 9.60 | +3.00% | |
| 9.57 | 9.74 | 9.26 | 9.32 | -2.61% | |
| 9.62 | 9.63 | 9.50 | 9.57 | -0.52% | |
| 9.61 | 9.62 | 9.41 | 9.62 | +0.73% | |
| 9.35 | 9.60 | 9.35 | 9.55 | +3.02% | |
| 9.43 | 9.55 | 9.17 | 9.27 | -1.90% | |
| 9.43 | 9.55 | 9.40 | 9.45 | +0.21% | |
| 9.15 | 9.43 | 9.09 | 9.43 | +1.73% | |
| 9.00 | 9.28 | 9.00 | 9.27 | +1.76% | |
| 9.01 | 9.13 | 8.95 | 9.11 | +1.56% | |
| 9.22 | 9.31 | 8.78 | 8.97 | -1.32% | |
| 9.18 | 9.60 | 9.03 | 9.09 | -2.05% | |
| 9.58 | 9.70 | 9.28 | 9.28 | -3.63% | |
| 9.48 | 9.71 | 9.48 | 9.63 | +1.37% | |
| 9.37 | 9.51 | 9.18 | 9.50 | +5.20% | |
| 9.16 | 9.55 | 9.03 | 9.03 | -2.48% | |
| 9.22 | 9.37 | 9.22 | 9.26 | +0.87% | |
| 9.25 | 9.33 | 9.18 | 9.18 | -0.11% | |
| 9.00 | 9.19 | 8.96 | 9.19 | +2.11% | |
| 8.92 | 9.20 | 8.90 | 9.00 | -3.23% | |
| 9.60 | 9.60 | 8.91 | 9.30 | -3.33% | |
| 9.60 | 9.65 | 9.53 | 9.62 | 0.00% | |
| 9.78 | 9.78 | 9.57 | 9.62 | +0.21% | |
| 9.45 | 9.69 | 9.45 | 9.60 | +0.73% | |
| 9.80 | 9.90 | 9.31 | 9.53 | -4.70% | |
| 9.50 | 10.00 | 9.34 | 10.00 | +5.26% | |
| 9.50 | 9.54 | 9.45 | 9.50 | -0.42% | |
| 9.60 | 9.60 | 9.52 | 9.54 | -0.63% | |
| 9.60 | 9.67 | 9.51 | 9.60 | +0.73% | |
| 9.67 | 9.67 | 9.51 | 9.53 | -2.16% | |
| 9.75 | 9.75 | 9.54 | 9.74 | +0.93% | |
| 9.61 | 9.68 | 9.47 | 9.65 | +0.73% | |
| 9.61 | 9.88 | 9.42 | 9.58 | 0.00% | |
| 9.49 | 9.58 | 9.30 | 9.58 | +0.52% | |
| 9.54 | 9.65 | 9.43 | 9.53 | -0.52% | |
| 9.71 | 9.71 | 9.03 | 9.58 | -0.73% | |
| 9.29 | 9.69 | 9.16 | 9.65 | +4.44% | |
| 9.12 | 9.55 | 9.12 | 9.24 | +2.67% | |
| 9.33 | 9.52 | 9.00 | 9.00 | -4.56% | |
| 9.23 | 9.69 | 9.16 | 9.43 | +2.17% | |
| 9.23 | 9.26 | 9.23 | 9.23 | +0.87% | |
| 9.43 | 9.43 | 9.04 | 9.15 | -3.48% | |
| 9.78 | 9.80 | 9.38 | 9.48 | -3.07% | |
| 9.90 | 9.90 | 9.62 | 9.78 | -0.81% | |
| 9.75 | 9.86 | 9.75 | 9.86 | +0.20% | |
| 9.73 | 9.85 | 9.62 | 9.84 | +1.13% | |
| 9.47 | 9.79 | 9.47 | 9.73 | +1.46% | |
| 9.56 | 9.64 | 9.50 | 9.59 | +0.21% | |
| 9.86 | 9.86 | 9.57 | 9.57 | -2.84% | |
| 9.85 | 9.97 | 9.72 | 9.85 | -0.51% | |
| 10.22 | 10.25 | 9.76 | 9.90 | -3.88% | |
| 10.25 | 10.34 | 10.23 | 10.30 | +0.49% | |
| 9.89 | 10.30 | 9.89 | 10.25 | +3.64% | |
| 10.03 | 10.06 | 9.50 | 9.89 | -2.75% | |
| 10.18 | 10.24 | 9.80 | 10.17 | +4.74% | |
| 9.54 | 9.71 | 9.40 | 9.71 | +0.83% | |
| 9.90 | 9.96 | 9.54 | 9.63 | -2.73% | |
| 10.19 | 10.28 | 9.80 | 9.90 | -2.65% | |
| 10.27 | 10.48 | 9.91 | 10.17 | -0.97% | |
| 10.26 | 10.49 | 10.06 | 10.27 | +0.88% | |
| 9.96 | 10.33 | 9.93 | 10.18 | +2.62% | |
| 9.90 | 10.00 | 9.88 | 9.92 | +0.10% | |
| 9.39 | 9.94 | 9.31 | 9.91 | +4.43% | |
| 9.19 | 9.50 | 9.12 | 9.49 | +4.52% | |
| 9.06 | 9.15 | 9.00 | 9.08 | -0.44% | |
| 8.87 | 9.20 | 8.36 | 9.12 | +1.90% | |
| 8.64 | 8.98 | 8.59 | 8.95 | +4.07% | |
| 8.40 | 8.67 | 8.40 | 8.60 | +1.53% | |
| 8.39 | 8.54 | 8.39 | 8.47 | +0.47% | |
| 8.66 | 8.66 | 8.39 | 8.43 | -2.54% | |
| 8.59 | 8.66 | 8.48 | 8.65 | +1.05% | |
| 8.70 | 8.88 | 8.52 | 8.56 | -2.51% | |
| 8.65 | 8.79 | 8.64 | 8.78 | +1.50% | |
| 8.53 | 8.65 | 8.52 | 8.65 | +1.88% | |
| 8.43 | 8.49 | 8.43 | 8.49 | +0.12% | |
| 8.44 | 8.53 | 8.44 | 8.48 | +0.36% | |
| 8.45 | 8.50 | 8.30 | 8.45 | -0.12% | |
| 8.31 | 8.46 | 8.11 | 8.46 | +2.67% | |
| 8.28 | 8.32 | 7.88 | 8.24 | -1.32% | |
| 7.84 | 8.39 | 7.72 | 8.35 | +5.43% | |
| 7.85 | 8.02 | 7.85 | 7.92 | +3.39% | |
| 7.68 | 7.76 | 7.55 | 7.66 | -1.03% | |
| 7.77 | 7.80 | 7.74 | 7.74 | 0.00% | |
| 7.61 | 7.75 | 7.60 | 7.74 | 0.00% | |
| 7.70 | 7.77 | 7.70 | 7.74 | +0.13% | |
| 7.87 | 7.92 | 7.63 | 7.73 | -0.64% | |
| 7.57 | 7.87 | 7.57 | 7.78 | +2.37% | |
| 7.67 | 7.70 | 7.60 | 7.60 | -2.19% | |
| 7.61 | 7.84 | 7.61 | 7.77 | +1.97% | |
| 7.93 | 7.98 | 7.62 | 7.62 | -1.30% | |
| 7.69 | 7.83 | 7.68 | 7.72 | 0.00% | |
| 7.97 | 8.35 | 7.63 | 7.72 | -1.91% | |
| 7.71 | 7.88 | 7.50 | 7.87 | +2.21% | |
| 7.85 | 7.85 | 7.62 | 7.70 | +0.26% | |
| 7.95 | 8.00 | 7.66 | 7.68 | -4.60% | |
| 8.01 | 8.29 | 8.01 | 8.05 | +0.88% | |
| 7.59 | 8.20 | 7.59 | 7.98 | +5.98% | |
| 7.65 | 7.69 | 7.46 | 7.53 | -0.53% | |
| 7.54 | 7.63 | 7.46 | 7.57 | +0.13% | |
| 7.60 | 7.91 | 7.55 | 7.56 | -2.07% | |
| 8.16 | 8.23 | 7.72 | 7.72 | -6.65% | |
| 7.99 | 8.27 | 7.90 | 8.27 | +3.37% | |
| 8.01 | 8.03 | 7.96 | 8.00 | -1.11% | |
| 8.35 | 8.35 | 8.08 | 8.09 | -3.80% | |
| 8.31 | 8.43 | 8.31 | 8.41 | +1.82% | |
| 8.05 | 8.37 | 7.99 | 8.26 | +1.23% | |
| 8.22 | 8.30 | 8.14 | 8.16 | +0.74% | |
| 8.40 | 8.44 | 8.10 | 8.10 | -3.91% | |
| 8.25 | 8.50 | 8.25 | 8.43 | -0.59% | |
| 8.08 | 8.48 | 8.08 | 8.48 | +5.47% | |
| 8.09 | 8.23 | 8.00 | 8.04 | 0.00% | |
| 8.32 | 8.32 | 8.04 | 8.04 | -3.37% | |
| 8.43 | 8.49 | 8.32 | 8.32 | -1.42% | |
| 8.28 | 8.48 | 8.27 | 8.44 | +0.24% | |
| 8.41 | 8.49 | 8.33 | 8.42 | +0.72% | |
| 8.49 | 8.58 | 8.35 | 8.36 | -2.56% | |
| 8.47 | 8.72 | 8.47 | 8.58 | +1.78% | |
| 8.46 | 8.72 | 8.27 | 8.43 | -0.94% | |
| 8.91 | 8.99 | 8.39 | 8.51 | -3.08% | |
| 9.03 | 9.03 | 8.78 | 8.78 | -1.68% | |
| 9.03 | 9.03 | 8.93 | 8.93 | -0.22% | |
| 8.92 | 9.20 | 8.92 | 8.95 | +1.47% | |
| 8.74 | 8.92 | 8.74 | 8.82 | +1.15% | |
| 8.58 | 8.75 | 8.56 | 8.72 | +2.95% | |
| 8.74 | 8.74 | 8.47 | 8.47 | -3.53% | |
| 8.62 | 8.81 | 8.60 | 8.78 | +1.74% | |
| 8.42 | 8.67 | 8.40 | 8.63 | +0.70% | |
| 8.37 | 8.57 | 8.37 | 8.57 | +3.00% | |
| 8.31 | 8.50 | 8.23 | 8.32 | -1.65% | |
| 7.98 | 8.64 | 7.82 | 8.46 | +6.02% | |
| 8.33 | 8.36 | 7.98 | 7.98 | -4.66% | |
| 8.09 | 8.44 | 8.02 | 8.37 | +1.58% | |
| 8.38 | 8.69 | 8.14 | 8.24 | -2.25% | |
| 8.50 | 8.61 | 8.43 | 8.43 | -0.47% | |
| 8.68 | 8.68 | 8.47 | 8.47 | -2.64% | |
| 9.14 | 9.14 | 8.68 | 8.70 | -4.81% | |
| 8.88 | 9.23 | 8.88 | 9.14 | +1.22% | |
| 9.04 | 9.23 | 8.70 | 9.03 | -3.94% | |
| 9.18 | 9.57 | 9.01 | 9.40 | +3.75% | |
| 9.13 | 9.14 | 9.00 | 9.06 | -1.09% | |
| 9.23 | 9.35 | 9.15 | 9.16 | -0.76% | |
| 8.97 | 9.25 | 8.97 | 9.23 | +2.10% | |
| 8.81 | 9.10 | 8.70 | 9.04 | +2.38% | |
| 8.89 | 9.02 | 8.83 | 8.83 | -1.56% | |
| 9.09 | 9.12 | 8.95 | 8.97 | -2.18% | |
| 9.29 | 9.30 | 9.16 | 9.17 | -1.71% | |
| 9.44 | 9.44 | 9.23 | 9.33 | +0.32% | |
| 9.25 | 9.38 | 9.07 | 9.30 | -0.11% | |
| 9.12 | 9.33 | 9.12 | 9.31 | +1.97% | |
| 9.01 | 9.24 | 9.01 | 9.13 | -0.44% | |
| 9.10 | 9.22 | 9.10 | 9.17 | -0.65% | |
| 9.24 | 9.33 | 9.18 | 9.23 | -0.86% | |
| 9.55 | 9.57 | 9.31 | 9.31 | -2.72% | |
| 9.57 | 9.59 | 9.34 | 9.57 | 0.00% | |
| 9.64 | 9.64 | 9.37 | 9.57 | +0.63% | |
| 9.33 | 9.58 | 9.30 | 9.51 | -1.65% | |
| 9.49 | 9.73 | 9.29 | 9.67 | +2.00% | |
| 9.17 | 9.48 | 9.17 | 9.48 | +3.04% | |
| 9.34 | 9.48 | 9.20 | 9.20 | -0.43% | |
| 9.20 | 9.44 | 9.16 | 9.24 | +0.65% | |
| 8.81 | 9.23 | 8.76 | 9.18 | +2.80% | |
| 8.46 | 9.12 | 8.39 | 8.93 | +5.31% | |
| 8.47 | 8.66 | 8.47 | 8.48 | -1.40% | |
| 8.71 | 8.74 | 8.58 | 8.60 | -1.04% | |
| 8.58 | 8.70 | 8.55 | 8.69 | +1.52% | |
| 8.21 | 8.58 | 8.21 | 8.56 | +5.94% | |
| 8.08 | 8.14 | 8.07 | 8.08 | +0.62% | |
| 8.20 | 8.29 | 8.03 | 8.03 | -2.90% | |
| 8.19 | 8.27 | 8.19 | 8.27 | -0.36% | |
| 8.32 | 8.41 | 8.25 | 8.30 | -0.95% | |
| 8.34 | 8.51 | 8.34 | 8.38 | +0.48% | |
| 8.43 | 8.43 | 8.23 | 8.34 | -0.24% | |
| 8.22 | 8.58 | 8.19 | 8.36 | +1.33% | |
| 8.37 | 8.46 | 8.16 | 8.25 | +0.49% | |
| 7.93 | 8.36 | 7.93 | 8.21 | +1.61% | |
| 8.08 | 8.25 | 7.65 | 8.08 | +0.50% | |
| 8.29 | 8.41 | 7.88 | 8.04 | -4.17% | |
| 8.29 | 8.46 | 8.21 | 8.39 | +0.96% | |
| 8.07 | 8.46 | 8.07 | 8.31 | +2.97% | |
| 7.90 | 8.13 | 7.67 | 8.07 | +1.51% | |
| 8.58 | 8.63 | 7.66 | 7.95 | -8.30% | |
| 8.71 | 8.81 | 8.63 | 8.67 | 0.00% | |
| 8.48 | 8.80 | 8.36 | 8.67 | +2.24% | |
| 8.42 | 8.59 | 8.41 | 8.48 | -0.12% | |
| 8.39 | 8.49 | 8.27 | 8.49 | +4.04% | |
| 8.41 | 8.55 | 8.16 | 8.16 | -3.43% | |
| 8.15 | 8.58 | 8.15 | 8.45 | +0.60% | |
| 8.06 | 8.50 | 7.99 | 8.40 | +2.94% | |
| 7.99 | 8.42 | 7.94 | 8.16 | +5.15% | |
| 7.82 | 7.89 | 7.61 | 7.76 | -1.52% | |
| 7.81 | 8.20 | 7.68 | 7.88 | +0.90% | |
| 8.08 | 8.29 | 7.81 | 7.81 | -3.58% | |
| 8.01 | 8.30 | 7.78 | 8.10 | +0.12% | |
| 8.00 | 8.32 | 7.88 | 8.09 | +1.00% | |
| 7.39 | 8.09 | 7.39 | 8.01 | +8.39% | |
| 7.80 | 7.89 | 7.39 | 7.39 | -5.38% | |
| 8.05 | 8.05 | 7.70 | 7.81 | -2.01% | |
| 7.96 | 8.20 | 7.95 | 7.97 | -1.60% | |
| 8.13 | 8.28 | 7.95 | 8.10 | -0.12% | |
| 7.54 | 8.29 | 7.47 | 8.11 | +8.86% | |
| 7.55 | 7.80 | 7.44 | 7.45 | -3.37% | |
| 7.76 | 8.00 | 7.41 | 7.71 | +1.45% | |
| 7.87 | 8.36 | 7.60 | 7.60 | -3.43% | |
| 7.85 | 8.18 | 7.53 | 7.87 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPSS chart for longer ranges.