Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
464.68
+3.75 (0.81%)
At close: Dec 5, 2025, 4:00 PM EST
464.00
-0.68 (-0.15%)
After-hours: Dec 5, 2025, 4:22 PM EST
Credit Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 463.84 | 467.36 | 456.32 | 464.68 | 464.68 | 0.81% | 85,937 |
| Dec 4, 2025 | 471.30 | 472.21 | 455.43 | 460.93 | 460.93 | -2.84% | 109,921 |
| Dec 3, 2025 | 463.00 | 474.68 | 457.70 | 474.41 | 474.41 | 1.75% | 105,564 |
| Dec 2, 2025 | 462.11 | 473.40 | 453.86 | 466.24 | 466.24 | 1.32% | 121,218 |
| Dec 1, 2025 | 453.69 | 464.57 | 449.97 | 460.18 | 460.18 | -0.39% | 105,114 |
| Nov 28, 2025 | 450.68 | 462.84 | 447.58 | 461.97 | 461.97 | 2.53% | 85,735 |
| Nov 26, 2025 | 448.23 | 456.79 | 445.07 | 450.57 | 450.57 | 0.52% | 76,666 |
| Nov 25, 2025 | 440.22 | 451.40 | 440.00 | 448.23 | 448.23 | 1.96% | 82,905 |
| Nov 24, 2025 | 428.50 | 440.57 | 425.81 | 439.61 | 439.61 | 2.69% | 112,996 |
| Nov 21, 2025 | 413.95 | 435.88 | 413.95 | 428.10 | 428.10 | 4.15% | 127,999 |
| Nov 20, 2025 | 425.00 | 430.40 | 410.97 | 411.04 | 411.04 | -2.98% | 78,518 |
| Nov 19, 2025 | 425.00 | 432.18 | 420.00 | 423.68 | 423.68 | 0.04% | 97,028 |
| Nov 18, 2025 | 418.55 | 427.53 | 415.36 | 423.52 | 423.52 | 0.57% | 80,415 |
| Nov 17, 2025 | 439.00 | 440.00 | 416.80 | 421.10 | 421.10 | -4.58% | 115,007 |
| Nov 14, 2025 | 431.87 | 445.62 | 431.00 | 441.30 | 441.30 | 0.24% | 106,223 |
| Nov 13, 2025 | 445.00 | 451.51 | 438.26 | 440.24 | 440.24 | -1.07% | 111,597 |
| Nov 12, 2025 | 439.00 | 452.31 | 439.00 | 445.00 | 445.00 | 1.18% | 153,324 |
| Nov 11, 2025 | 436.53 | 444.70 | 433.65 | 439.82 | 439.82 | 1.58% | 160,265 |
| Nov 10, 2025 | 430.00 | 445.70 | 426.65 | 433.00 | 433.00 | 2.52% | 248,312 |
| Nov 7, 2025 | 409.87 | 430.22 | 405.05 | 422.35 | 422.35 | 1.41% | 200,321 |
| Nov 6, 2025 | 454.70 | 464.53 | 401.90 | 416.47 | 416.47 | -7.74% | 411,175 |
| Nov 5, 2025 | 433.17 | 454.27 | 428.75 | 451.39 | 451.39 | 5.03% | 165,102 |
| Nov 4, 2025 | 449.48 | 451.91 | 425.15 | 429.76 | 429.76 | -5.96% | 283,904 |
| Nov 3, 2025 | 445.33 | 463.26 | 438.18 | 456.99 | 456.99 | 2.16% | 200,229 |
| Oct 31, 2025 | 471.11 | 480.33 | 444.87 | 447.34 | 447.34 | -1.11% | 301,051 |
| Oct 30, 2025 | 458.23 | 465.94 | 451.11 | 452.38 | 452.38 | -1.50% | 222,292 |
| Oct 29, 2025 | 493.98 | 493.98 | 455.03 | 459.29 | 459.29 | -7.06% | 305,887 |
| Oct 28, 2025 | 493.66 | 500.00 | 477.81 | 494.17 | 494.17 | -1.78% | 149,501 |
| Oct 27, 2025 | 506.66 | 510.78 | 499.54 | 503.11 | 503.11 | -0.68% | 121,526 |
| Oct 24, 2025 | 499.54 | 515.88 | 499.40 | 506.56 | 506.56 | 1.33% | 84,043 |
| Oct 23, 2025 | 500.00 | 501.84 | 490.30 | 499.90 | 499.90 | -0.30% | 159,414 |
| Oct 22, 2025 | 498.30 | 504.60 | 489.67 | 501.39 | 501.39 | -0.09% | 106,101 |
| Oct 21, 2025 | 494.41 | 514.84 | 494.41 | 501.82 | 501.82 | 1.50% | 113,152 |
| Oct 20, 2025 | 492.86 | 506.27 | 490.67 | 494.41 | 494.41 | 0.63% | 64,203 |
| Oct 17, 2025 | 478.25 | 499.98 | 478.25 | 491.32 | 491.32 | 3.27% | 118,737 |
| Oct 16, 2025 | 491.10 | 492.94 | 469.81 | 475.76 | 475.76 | -3.13% | 122,462 |
| Oct 15, 2025 | 510.00 | 510.89 | 490.08 | 491.12 | 491.12 | -2.60% | 213,112 |
| Oct 14, 2025 | 482.09 | 509.20 | 482.09 | 504.25 | 504.25 | 3.30% | 84,454 |
| Oct 13, 2025 | 481.93 | 490.57 | 480.16 | 488.14 | 488.14 | 1.97% | 99,913 |
| Oct 10, 2025 | 496.84 | 496.84 | 475.46 | 478.70 | 478.70 | -2.87% | 122,688 |
| Oct 9, 2025 | 514.99 | 515.45 | 489.07 | 492.87 | 492.87 | -3.95% | 138,813 |
| Oct 8, 2025 | 495.98 | 515.48 | 490.00 | 513.14 | 513.14 | 4.09% | 150,387 |
| Oct 7, 2025 | 490.95 | 494.42 | 485.00 | 492.98 | 492.98 | 0.14% | 78,555 |
| Oct 6, 2025 | 486.67 | 496.75 | 480.01 | 492.28 | 492.28 | 1.32% | 113,062 |
| Oct 3, 2025 | 479.09 | 488.00 | 479.09 | 485.86 | 485.86 | 1.18% | 101,940 |
| Oct 2, 2025 | 481.73 | 484.51 | 471.96 | 480.19 | 480.19 | 0.19% | 99,336 |
| Oct 1, 2025 | 466.60 | 486.94 | 466.60 | 479.28 | 479.28 | 2.64% | 208,992 |
| Sep 30, 2025 | 451.74 | 468.00 | 451.74 | 466.93 | 466.93 | 3.83% | 289,386 |
| Sep 29, 2025 | 461.02 | 461.02 | 444.27 | 449.70 | 449.70 | -1.91% | 175,129 |
| Sep 26, 2025 | 469.53 | 469.53 | 456.47 | 458.46 | 458.46 | -1.70% | 144,386 |
| Sep 25, 2025 | 469.55 | 472.44 | 448.90 | 466.40 | 466.40 | -3.89% | 208,057 |
| Sep 24, 2025 | 494.93 | 494.93 | 482.59 | 485.30 | 485.30 | -1.36% | 48,600 |
| Sep 23, 2025 | 496.37 | 504.54 | 481.00 | 492.01 | 492.01 | -0.88% | 58,747 |
| Sep 22, 2025 | 502.88 | 502.88 | 490.00 | 496.37 | 496.37 | -2.15% | 77,216 |
| Sep 19, 2025 | 507.31 | 511.01 | 503.64 | 507.29 | 507.29 | 0.60% | 214,888 |
| Sep 18, 2025 | 509.61 | 511.76 | 494.74 | 504.27 | 504.27 | -0.02% | 90,773 |
| Sep 17, 2025 | 505.19 | 515.07 | 499.69 | 504.36 | 504.36 | 0.67% | 112,366 |
| Sep 16, 2025 | 501.84 | 504.56 | 491.78 | 501.00 | 501.00 | -0.21% | 67,818 |
| Sep 15, 2025 | 478.52 | 504.20 | 478.52 | 502.05 | 502.05 | 5.82% | 157,085 |
| Sep 12, 2025 | 523.32 | 523.32 | 473.32 | 474.44 | 474.44 | -9.63% | 272,861 |
| Sep 11, 2025 | 516.48 | 526.40 | 512.91 | 525.00 | 525.00 | 1.66% | 119,092 |
| Sep 10, 2025 | 517.25 | 523.79 | 511.03 | 516.41 | 516.41 | -0.45% | 124,501 |
| Sep 9, 2025 | 513.08 | 523.74 | 507.41 | 518.75 | 518.75 | 1.09% | 82,433 |
| Sep 8, 2025 | 523.69 | 523.69 | 510.70 | 513.17 | 513.17 | -1.81% | 80,610 |
| Sep 5, 2025 | 521.73 | 530.90 | 513.16 | 522.61 | 522.61 | 0.36% | 79,796 |
| Sep 4, 2025 | 518.54 | 521.44 | 513.16 | 520.73 | 520.73 | 0.20% | 93,453 |
| Sep 3, 2025 | 509.88 | 523.90 | 509.88 | 519.70 | 519.70 | 1.48% | 160,416 |
| Sep 2, 2025 | 509.24 | 512.99 | 501.11 | 512.12 | 512.12 | -0.51% | 73,612 |
| Aug 29, 2025 | 511.77 | 515.08 | 505.38 | 514.73 | 514.73 | 0.93% | 74,370 |
| Aug 28, 2025 | 511.91 | 512.11 | 506.43 | 510.01 | 510.01 | -0.05% | 63,662 |
| Aug 27, 2025 | 518.39 | 525.00 | 509.34 | 510.27 | 510.27 | -2.19% | 84,858 |
| Aug 26, 2025 | 510.24 | 523.33 | 503.89 | 521.71 | 521.71 | 1.83% | 175,923 |
| Aug 25, 2025 | 502.00 | 518.45 | 493.04 | 512.33 | 512.33 | 1.15% | 217,381 |
| Aug 22, 2025 | 484.00 | 508.52 | 484.00 | 506.49 | 506.49 | 5.03% | 142,232 |
| Aug 21, 2025 | 480.99 | 484.98 | 474.48 | 482.24 | 482.24 | 0.15% | 87,580 |
| Aug 20, 2025 | 476.41 | 483.95 | 473.12 | 481.52 | 481.52 | 1.00% | 102,767 |
| Aug 19, 2025 | 476.96 | 476.96 | 471.52 | 476.75 | 476.75 | 0.46% | 96,300 |
| Aug 18, 2025 | 473.57 | 477.46 | 471.25 | 474.56 | 474.56 | -0.04% | 74,543 |
| Aug 15, 2025 | 479.29 | 480.54 | 473.36 | 474.74 | 474.74 | -0.61% | 93,193 |
| Aug 14, 2025 | 482.50 | 483.01 | 475.34 | 477.66 | 477.66 | -2.14% | 97,370 |
| Aug 13, 2025 | 479.05 | 491.60 | 479.05 | 488.11 | 488.11 | 2.03% | 65,325 |
| Aug 12, 2025 | 468.99 | 478.45 | 466.17 | 478.39 | 478.39 | 3.12% | 127,237 |
| Aug 11, 2025 | 463.15 | 467.64 | 461.76 | 463.92 | 463.92 | 0.16% | 97,427 |
| Aug 8, 2025 | 465.00 | 467.20 | 461.26 | 463.17 | 463.17 | -0.03% | 124,040 |
| Aug 7, 2025 | 468.99 | 470.09 | 461.86 | 463.31 | 463.31 | -0.38% | 114,921 |
| Aug 6, 2025 | 448.73 | 469.34 | 448.73 | 465.10 | 465.10 | 3.14% | 139,735 |
| Aug 5, 2025 | 448.08 | 460.87 | 448.08 | 450.94 | 450.94 | 0.61% | 133,416 |
| Aug 4, 2025 | 452.10 | 456.80 | 447.64 | 448.20 | 448.20 | 0.15% | 144,093 |
| Aug 1, 2025 | 450.00 | 472.49 | 433.73 | 447.51 | 447.51 | -8.72% | 290,408 |
| Jul 31, 2025 | 504.55 | 505.50 | 488.74 | 490.28 | 490.28 | -2.83% | 147,922 |
| Jul 30, 2025 | 515.88 | 519.79 | 499.36 | 504.55 | 504.55 | -2.20% | 65,127 |
| Jul 29, 2025 | 517.18 | 520.20 | 513.96 | 515.88 | 515.88 | 0.11% | 65,550 |
| Jul 28, 2025 | 520.25 | 520.25 | 511.03 | 515.33 | 515.33 | -0.99% | 47,247 |
| Jul 25, 2025 | 515.02 | 520.48 | 509.40 | 520.47 | 520.47 | 1.36% | 63,389 |
| Jul 24, 2025 | 529.80 | 529.80 | 513.49 | 513.49 | 513.49 | -3.75% | 57,149 |
| Jul 23, 2025 | 522.00 | 533.70 | 520.13 | 533.48 | 533.48 | 2.78% | 72,722 |
| Jul 22, 2025 | 507.35 | 521.30 | 506.00 | 519.04 | 519.04 | 2.79% | 90,525 |
| Jul 21, 2025 | 503.78 | 506.87 | 498.02 | 504.94 | 504.94 | 1.23% | 87,400 |
| Jul 18, 2025 | 508.75 | 508.75 | 490.07 | 498.79 | 498.79 | -1.24% | 62,999 |
| Jul 17, 2025 | 499.86 | 506.13 | 498.06 | 505.06 | 505.06 | 0.63% | 101,405 |