Consumer Portfolio Services (CPSS) Historical Stock Prices

Consumer Portfolio Services, Inc. (CPSS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 10, 2026	9.29	9.69	9.16	9.65	9.65	32,600
Jun 9, 2026	9.12	9.55	9.12	9.24	9.24	11,100
Jun 8, 2026	9.33	9.52	9.00	9.00	9.00	20,200
Jun 5, 2026	9.23	9.69	9.16	9.43	9.43	18,800
Jun 4, 2026	9.23	9.26	9.23	9.23	9.23	4,100
Jun 3, 2026	9.43	9.43	9.04	9.15	9.15	22,800
Jun 2, 2026	9.78	9.80	9.38	9.48	9.48	12,200
Jun 1, 2026	9.90	9.90	9.62	9.78	9.78	8,400
May 29, 2026	9.75	9.86	9.75	9.86	9.86	9,900
May 28, 2026	9.73	9.85	9.62	9.84	9.84	17,500
May 27, 2026	9.47	9.79	9.47	9.73	9.73	13,200
May 26, 2026	9.56	9.64	9.50	9.59	9.59	33,700
May 22, 2026	9.86	9.86	9.57	9.57	9.57	12,700
May 21, 2026	9.85	9.97	9.72	9.85	9.85	19,000
May 20, 2026	10.22	10.25	9.76	9.90	9.90	81,000
May 19, 2026	10.25	10.34	10.23	10.30	10.30	14,300
May 18, 2026	9.89	10.30	9.89	10.25	10.25	26,400
May 15, 2026	10.03	10.06	9.50	9.89	9.89	63,400
May 14, 2026	10.18	10.24	9.80	10.17	10.17	48,500
May 13, 2026	9.54	9.71	9.40	9.71	9.71	26,800
May 12, 2026	9.90	9.96	9.54	9.63	9.63	23,500
May 11, 2026	10.19	10.28	9.80	9.90	9.90	31,500
May 8, 2026	10.27	10.48	9.91	10.17	10.17	41,000
May 7, 2026	10.26	10.49	10.06	10.27	10.27	42,900
May 6, 2026	9.96	10.33	9.93	10.18	10.18	31,900

Historical stock data.