CONSUMER PORTFOLIO SVCS INC

Ticker: CPSS CUSIP: 210502100 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 15,780 Value ($000) $147 Avg Close $8.40 Range $7.30 - $9.73

Q3 2025

Shares 15,824 Value ($000) $119 Avg Close $8.53 Range $6.67 - $10.22

Q2 2025

Shares 20,768 Value ($000) $204 Avg Close $9.18 Range $7.99 - $10.51

Q1 2025

Shares 19,126 Value ($000) $166 Avg Close $10.40 Range $8.16 - $12.73

Q4 2024

Shares 26,772 Value ($000) $291 Avg Close $10.25 Range $9.07 - $11.38

Q3 2024

Shares 32,489 Value ($000) $305 Avg Close $9.32 Range $8.04 - $12.04

Q2 2024

Shares 15,720 Value ($000) $154 Avg Close $8.52 Range $7.03 - $10.30

Q1 2024

Shares 18,363 Value ($000) $139 Avg Close $8.53 Range $7.30 - $9.50

Q4 2023

Shares 23,867 Value ($000) $224 Avg Close $9.34 Range $7.98 - $10.32

Q3 2023

Shares 12,879 Value ($000) $117 Avg Close $10.39 Range $7.82 - $13.75

Q2 2023

Shares 15,108 Value ($000) $176 Avg Close $10.81 Range $8.85 - $12.71

Q1 2023

Shares 14,102 Value ($000) $151 Avg Close $10.17 Range $8.19 - $11.89

Q4 2022

Shares 12,217 Value ($000) $108 Avg Close $7.17 Range $4.64 - $9.89

Q3 2022

Shares 21,286 Value ($000) $155 Avg Close $11.48 Range $7.25 - $14.38

Q2 2022

Shares 53,209 Value ($000) $545 Avg Close $12.19 Range $9.77 - $15.47

Q1 2022

Shares 46,753 Value ($000) $475 Avg Close $11.22 Range $9.05 - $14.77

Q4 2021

Shares 36,653 Value ($000) $434 Avg Close $7.72 Range $5.69 - $12.00

Q3 2021

Shares 36,673 Value ($000) $213 Avg Close $5.27 Range $4.22 - $6.00

Q2 2021

Shares 37,167 Value ($000) $167 Avg Close $4.41 Range $3.81 - $5.00

Q1 2021

Shares 41,152 Value ($000) $166 Avg Close $4.30 Range $3.80 - $4.95

Q4 2020

Shares 51,752 Value ($000) $219 Avg Close $4.03 Range $3.22 - $5.12

Q3 2020

Shares 59,959 Value ($000) $198 Avg Close $3.25 Range $2.77 - $3.73

Q2 2020

Shares 62,678 Value ($000) $177 Avg Close $2.50 Range $1.10 - $3.31

Q1 2020

Shares 66,859 Value ($000) $91 Avg Close $3.15 Range $1.00 - $4.30

Q4 2019

Shares 96,669 Value ($000) $326 Avg Close $3.38 Range $3.06 - $3.60

Q3 2019

Shares 127,046 Value ($000) $456 Avg Close $3.61 Range $3.29 - $3.82

Q2 2019

Shares 168,113 Value ($000) $639 Avg Close $3.55 Range $3.25 - $3.97

Q1 2019

Shares 173,068 Value ($000) $604 Avg Close $3.91 Range $3.01 - $4.65

Q4 2018

Shares 185,460 Value ($000) $558 Avg Close $3.58 Range $2.99 - $4.06

Q3 2018

Shares 202,465 Value ($000) $749 Avg Close $3.68 Range $3.18 - $4.22

Q2 2018

Shares 202,116 Value ($000) $823 Avg Close $3.80 Range $3.27 - $4.48

Q1 2018

Shares 214,097 Value ($000) $807 Avg Close $4.03 Range $3.66 - $4.69

Q4 2017

Shares 229,899 Value ($000) $954 Avg Close $4.38 Range $4.00 - $4.82

Q3 2017

Shares 231,758 Value ($000) $1,057 Avg Close $4.25 Range $3.66 - $4.86

Q2 2017

Shares 271,370 Value ($000) $1,235 Avg Close $4.52 Range $4.06 - $5.21

Q1 2017

Shares 309,162 Value ($000) $1,456 Avg Close $4.99 Range $4.37 - $5.69

Q4 2016

Shares 274,835 Value ($000) $1,407 Avg Close $4.80 Range $3.94 - $6.05

Q3 2016

Shares 237,907 Value ($000) $1,092 Avg Close $4.06 Range $3.54 - $4.65

Q2 2016

Shares 236,052 Value ($000) $890 Avg Close $3.92 Range $3.31 - $4.50

Q1 2016

Shares 247,146 Value ($000) $1,045 Avg Close $4.29 Range $3.64 - $5.11

Q4 2015

Shares 218,395 Value ($000) $1,134 Avg Close $5.12 Range $4.49 - $5.81

Q3 2015

Shares 547,357 Value ($000) $2,725 Avg Close $5.74 Range $4.87 - $6.55

Q2 2015

Shares 382,426 Value ($000) $2,391 Avg Close $6.47 Range $5.75 - $7.38

Q1 2015

Shares 399,148 Value ($000) $2,790 Avg Close $6.70 Range $5.29 - $7.60

Q4 2014

Shares 313,646 Value ($000) $2,308 Avg Close $7.13 Range $6.36 - $8.00

Q3 2014

Shares 156,125 Value ($000) $1,001 Avg Close $7.22 Range $6.41 - $8.22

Q2 2014

Shares 57,529 Value ($000) $439 Avg Close $7.37 Range $6.33 - $7.99

Q1 2014

Shares 28,515 Value ($000) $195 Avg Close $8.13 Range $6.63 - $9.64

Q4 2013

Shares 53,782 Value ($000) $505 Avg Close $7.20 Range $5.86 - $9.45

Q3 2013

Shares 92,477 Value ($000) $548 Avg Close $6.34 Range $5.61 - $7.62

Q2 2013

Shares 203,710 Value ($000) $1,495 Avg Close $8.62 Range $6.82 - $12.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,780	$147	$8.40	$7.30 - $9.73
Q3 2025	15,824	$119	$8.53	$6.67 - $10.22
Q2 2025	20,768	$204	$9.18	$7.99 - $10.51
Q1 2025	19,126	$166	$10.40	$8.16 - $12.73
Q4 2024	26,772	$291	$10.25	$9.07 - $11.38
Q3 2024	32,489	$305	$9.32	$8.04 - $12.04
Q2 2024	15,720	$154	$8.52	$7.03 - $10.30
Q1 2024	18,363	$139	$8.53	$7.30 - $9.50
Q4 2023	23,867	$224	$9.34	$7.98 - $10.32
Q3 2023	12,879	$117	$10.39	$7.82 - $13.75
Q2 2023	15,108	$176	$10.81	$8.85 - $12.71
Q1 2023	14,102	$151	$10.17	$8.19 - $11.89
Q4 2022	12,217	$108	$7.17	$4.64 - $9.89
Q3 2022	21,286	$155	$11.48	$7.25 - $14.38
Q2 2022	53,209	$545	$12.19	$9.77 - $15.47
Q1 2022	46,753	$475	$11.22	$9.05 - $14.77
Q4 2021	36,653	$434	$7.72	$5.69 - $12.00
Q3 2021	36,673	$213	$5.27	$4.22 - $6.00
Q2 2021	37,167	$167	$4.41	$3.81 - $5.00
Q1 2021	41,152	$166	$4.30	$3.80 - $4.95
Q4 2020	51,752	$219	$4.03	$3.22 - $5.12
Q3 2020	59,959	$198	$3.25	$2.77 - $3.73
Q2 2020	62,678	$177	$2.50	$1.10 - $3.31
Q1 2020	66,859	$91	$3.15	$1.00 - $4.30
Q4 2019	96,669	$326	$3.38	$3.06 - $3.60
Q3 2019	127,046	$456	$3.61	$3.29 - $3.82
Q2 2019	168,113	$639	$3.55	$3.25 - $3.97
Q1 2019	173,068	$604	$3.91	$3.01 - $4.65
Q4 2018	185,460	$558	$3.58	$2.99 - $4.06
Q3 2018	202,465	$749	$3.68	$3.18 - $4.22
Q2 2018	202,116	$823	$3.80	$3.27 - $4.48
Q1 2018	214,097	$807	$4.03	$3.66 - $4.69
Q4 2017	229,899	$954	$4.38	$4.00 - $4.82
Q3 2017	231,758	$1,057	$4.25	$3.66 - $4.86
Q2 2017	271,370	$1,235	$4.52	$4.06 - $5.21
Q1 2017	309,162	$1,456	$4.99	$4.37 - $5.69
Q4 2016	274,835	$1,407	$4.80	$3.94 - $6.05
Q3 2016	237,907	$1,092	$4.06	$3.54 - $4.65
Q2 2016	236,052	$890	$3.92	$3.31 - $4.50
Q1 2016	247,146	$1,045	$4.29	$3.64 - $5.11
Q4 2015	218,395	$1,134	$5.12	$4.49 - $5.81
Q3 2015	547,357	$2,725	$5.74	$4.87 - $6.55
Q2 2015	382,426	$2,391	$6.47	$5.75 - $7.38
Q1 2015	399,148	$2,790	$6.70	$5.29 - $7.60
Q4 2014	313,646	$2,308	$7.13	$6.36 - $8.00
Q3 2014	156,125	$1,001	$7.22	$6.41 - $8.22
Q2 2014	57,529	$439	$7.37	$6.33 - $7.99
Q1 2014	28,515	$195	$8.13	$6.63 - $9.64
Q4 2013	53,782	$505	$7.20	$5.86 - $9.45
Q3 2013	92,477	$548	$6.34	$5.61 - $7.62
Q2 2013	203,710	$1,495	$8.62	$6.82 - $12.79