Consumer Portfolio Services, Inc. (CPSS) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +0.0%
- 3M
- +17.5%
- YTD
- -1.9%
- 1Y
- -8.4%
- 3Y
- -6.8%
- 5Y
- +14.9%
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
- -11.7%
CPSS Stock Price Trajectory (1992–2026)
As of July 8, 2026, Consumer Portfolio Services, Inc. (CPSS) trades at $9.00, representing a -8.4% return over the past year. The stock has delivered a +100.4% total return over five years (+14.9% 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 -75.3%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CAC (+25.3% 1Y), CACC (+21.5% 1Y), and OMF (+0.4% 1Y), CPSS has underperformed the peer group average. Compare CPSS vs CAC →
CPSS Historical Price Data · from 1992
Rows 1–50 of 8,484| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 9.38 | 9.38 | 8.94 | 9.00 | 18K | -3.23% |
| 2026-07-06 | 9.27 | 9.60 | 8.92 | 9.30 | 36K | -3.33% |
| 2026-07-02 | 9.60 | 9.67 | 9.53 | 9.62 | 14K | 0.00% |
| 2026-07-01 | 9.78 | 9.78 | 9.57 | 9.62 | 37K | +0.26% |
| 2026-06-30 | 9.45 | 9.69 | 9.45 | 9.60 | 15K | +0.68% |
| 2026-06-29 | 9.90 | 9.90 | 9.36 | 9.53 | 38K | -4.70% |
| 2026-06-26 | 9.55 | 10.00 | 9.36 | 10.00 | 0 | +5.26% |
| 2026-06-25 | 9.59 | 9.59 | 9.41 | 9.50 | 12K | -0.42% |
| 2026-06-24 | 9.53 | 9.60 | 9.52 | 9.54 | 12K | -0.63% |
| 2026-06-23 | 9.77 | 9.77 | 9.51 | 9.60 | 8K | +0.73% |
| 2026-06-22 | 9.61 | 9.66 | 9.53 | 9.53 | 12K | -2.16% |
| 2026-06-18 | 9.54 | 9.75 | 9.54 | 9.74 | 40K | +0.93% |
| 2026-06-17 | 9.54 | 9.65 | 9.53 | 9.65 | 25K | +0.73% |
| 2026-06-16 | 9.61 | 9.87 | 9.42 | 9.58 | 54K | 0.00% |
| 2026-06-15 | 9.49 | 9.58 | 9.18 | 9.58 | 10K | +0.52% |
| 2026-06-12 | 9.44 | 9.65 | 9.44 | 9.53 | 16K | -0.52% |
| 2026-06-11 | 9.49 | 9.71 | 9.37 | 9.58 | 13K | -0.73% |
| 2026-06-10 | 9.29 | 9.73 | 9.27 | 9.65 | 29K | +4.44% |
| 2026-06-09 | 9.12 | 9.55 | 9.12 | 9.24 | 11K | +2.67% |
| 2026-06-08 | 9.31 | 9.52 | 9.00 | 9.00 | 20K | -4.56% |
| 2026-06-05 | 9.23 | 9.69 | 9.16 | 9.43 | 18K | +2.17% |
| 2026-06-04 | 9.25 | 9.26 | 9.23 | 9.23 | 4K | +0.87% |
| 2026-06-03 | 9.15 | 9.37 | 9.04 | 9.15 | 23K | -3.48% |
| 2026-06-02 | 9.65 | 9.66 | 9.38 | 9.48 | 12K | -3.07% |
| 2026-06-01 | 9.56 | 9.83 | 9.56 | 9.78 | 8K | -0.81% |
| 2026-05-29 | 9.79 | 9.86 | 9.78 | 9.86 | 8K | +0.20% |
| 2026-05-28 | 9.76 | 9.86 | 9.62 | 9.84 | 17K | +1.13% |
| 2026-05-27 | 9.47 | 9.79 | 9.47 | 9.73 | 11K | +1.46% |
| 2026-05-26 | 9.67 | 9.69 | 9.50 | 9.59 | 34K | +0.21% |
| 2026-05-22 | 9.75 | 9.76 | 9.57 | 9.57 | 12K | -2.84% |
| 2026-05-21 | 9.73 | 9.97 | 9.72 | 9.85 | 17K | -0.51% |
| 2026-05-20 | 10.22 | 10.24 | 9.75 | 9.90 | 81K | -3.88% |
| 2026-05-19 | 10.32 | 10.35 | 10.22 | 10.30 | 14K | +0.49% |
| 2026-05-18 | 10.00 | 10.30 | 9.89 | 10.25 | 26K | +3.64% |
| 2026-05-15 | 10.03 | 10.06 | 9.50 | 9.89 | 63K | -2.75% |
| 2026-05-14 | 9.84 | 10.23 | 9.84 | 10.17 | 48K | +4.74% |
| 2026-05-13 | 9.49 | 9.74 | 9.40 | 9.71 | 27K | +0.83% |
| 2026-05-12 | 9.89 | 9.96 | 9.54 | 9.63 | 23K | -2.73% |
| 2026-05-11 | 9.96 | 10.28 | 9.80 | 9.90 | 31K | -2.65% |
| 2026-05-08 | 10.35 | 10.48 | 9.97 | 10.17 | 40K | -0.97% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -8.4% over the past year, below its 5-year annualized CAGR of +14.9%. The stock trades above 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 $10.48. Current 1-year return of -8.4% 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 1992-2026, downloadable in CSV format.