Skip to main content
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
473.18
-13.75 (-2.82%)
Feb 27, 2026, 4:00 PM EST - Market closed

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026476.64485.79467.60473.18473.18-2.82%272,531
Feb 26, 2026495.76501.41486.38486.93486.93-1.50%168,437
Feb 25, 2026501.93501.93489.98494.33494.33-0.24%211,752
Feb 24, 2026487.97502.64484.70495.53495.531.15%233,493
Feb 23, 2026494.50497.01474.94489.89489.89-1.10%381,600
Feb 20, 2026480.92502.07476.62495.34495.342.00%286,597
Feb 19, 2026505.31507.45480.43485.65485.65-3.93%191,518
Feb 18, 2026491.36509.63486.25505.50505.502.88%175,651
Feb 17, 2026485.36496.01476.11491.36491.361.52%287,614
Feb 13, 2026484.73498.02477.56483.98483.98-0.24%192,393
Feb 12, 2026513.25515.77467.56485.14485.14-5.01%302,937
Feb 11, 2026507.36513.53494.93510.71510.710.66%175,265
Feb 10, 2026507.18517.80503.65507.36507.360.75%225,040
Feb 9, 2026506.79516.52503.30503.59503.59-1.04%315,695
Feb 6, 2026494.52515.42494.44508.90508.902.79%252,411
Feb 5, 2026499.75506.40483.02495.07495.07-2.40%350,258
Feb 4, 2026496.54516.37494.74507.26507.262.28%330,220
Feb 3, 2026508.98515.46486.96495.97495.97-3.02%311,368
Feb 2, 2026490.00515.88489.01511.43511.432.65%255,860
Jan 30, 2026485.00501.73467.43498.24498.2410.42%312,987
Jan 29, 2026437.95451.43434.22451.24451.244.11%240,853
Jan 28, 2026441.00445.32431.71433.43433.43-0.98%142,423
Jan 27, 2026450.52452.53433.01437.72437.72-3.36%177,185
Jan 26, 2026445.42454.52443.16452.95452.951.69%112,102
Jan 23, 2026441.90448.08439.70445.42445.420.33%89,474
Jan 22, 2026445.58452.81440.92443.97443.970.62%163,759
Jan 21, 2026444.35447.84435.50441.22441.22-0.23%134,631
Jan 20, 2026465.10465.45441.00442.25442.25-6.31%149,703
Jan 16, 2026474.32478.71469.12472.03472.03-0.31%90,878
Jan 15, 2026476.22479.42466.37473.49473.49-0.38%110,464
Jan 14, 2026458.63477.85455.00475.31475.312.97%154,574
Jan 13, 2026467.24468.66456.90461.58461.58-0.95%142,596
Jan 12, 2026468.64474.02451.00466.01466.01-2.16%169,256
Jan 9, 2026466.88478.72461.65476.32476.322.17%152,597
Jan 8, 2026471.37483.72462.75466.22466.221.22%229,585
Jan 7, 2026465.82467.03450.53460.58460.58-1.09%144,090
Jan 6, 2026461.70471.22456.99465.64465.641.17%166,856
Jan 5, 2026455.55470.67455.00460.24460.241.39%177,109
Jan 2, 2026444.41454.57439.24453.92453.922.36%182,743
Dec 31, 2025450.00452.42441.48443.46443.46-1.53%143,157
Dec 30, 2025454.51460.01450.33450.33450.33-1.13%85,885
Dec 29, 2025453.81459.67449.78455.47455.47-0.38%104,164
Dec 26, 2025459.12462.08453.00457.23457.23-0.02%68,871
Dec 24, 2025461.11463.40450.88457.33457.33-0.79%56,044
Dec 23, 2025463.90467.00457.13460.98460.98-0.62%110,586
Dec 22, 2025466.80471.75462.03463.85463.850.38%85,284
Dec 19, 2025455.00465.91450.47462.11462.111.06%191,251
Dec 18, 2025463.99467.36457.27457.27457.270.07%81,190
Dec 17, 2025460.04468.39455.00456.94456.940.46%132,664
Dec 16, 2025466.51469.78454.14454.87454.87-1.98%97,675
Dec 15, 2025471.88474.10457.58464.04464.04-1.73%136,212
Dec 12, 2025478.19478.19467.19472.21472.21-1.10%72,303
Dec 11, 2025473.35485.00466.04477.47477.470.49%61,025
Dec 10, 2025459.30476.71458.95475.16475.163.16%82,169
Dec 9, 2025461.00463.13454.06460.62460.62-0.15%74,937
Dec 8, 2025462.12462.48448.94461.29461.29-0.73%143,637
Dec 5, 2025463.84467.36456.32464.68464.680.81%85,937
Dec 4, 2025471.30472.21455.43460.93460.93-2.84%109,921
Dec 3, 2025463.00474.68457.70474.41474.411.75%105,564
Dec 2, 2025462.11473.40453.86466.24466.241.32%121,218
Dec 1, 2025453.69464.57449.97460.18460.18-0.39%105,114
Nov 28, 2025450.68462.84447.58461.97461.972.53%85,735
Nov 26, 2025448.23456.79445.07450.57450.570.52%76,666
Nov 25, 2025440.22451.40440.00448.23448.231.96%82,905
Nov 24, 2025428.50440.57425.81439.61439.612.69%112,996
Nov 21, 2025413.95435.88413.95428.10428.104.15%127,999
Nov 20, 2025425.00430.40410.97411.04411.04-2.98%78,518
Nov 19, 2025425.00432.18420.00423.68423.680.04%97,028
Nov 18, 2025418.55427.53415.36423.52423.520.57%80,415
Nov 17, 2025439.00440.00416.80421.10421.10-4.58%115,007
Nov 14, 2025431.87445.62431.00441.30441.300.24%106,223
Nov 13, 2025445.00451.51438.26440.24440.24-1.07%111,597
Nov 12, 2025439.00452.31439.00445.00445.001.18%153,324
Nov 11, 2025436.53444.70433.65439.82439.821.58%160,265
Nov 10, 2025430.00445.70426.65433.00433.002.52%248,312
Nov 7, 2025409.87430.22405.05422.35422.351.41%200,321
Nov 6, 2025454.70464.53401.90416.47416.47-7.74%411,175
Nov 5, 2025433.17454.27428.75451.39451.395.03%165,102
Nov 4, 2025449.48451.91425.15429.76429.76-5.96%283,904
Nov 3, 2025445.33463.26438.18456.99456.992.16%200,229
Oct 31, 2025471.11480.33444.87447.34447.34-1.11%301,051
Oct 30, 2025458.23465.94451.11452.38452.38-1.50%222,292
Oct 29, 2025493.98493.98455.03459.29459.29-7.06%305,887
Oct 28, 2025493.66500.00477.81494.17494.17-1.78%149,501
Oct 27, 2025506.66510.78499.54503.11503.11-0.68%121,526
Oct 24, 2025499.54515.88499.40506.56506.561.33%84,043
Oct 23, 2025500.00501.84490.30499.90499.90-0.30%159,414
Oct 22, 2025498.30504.60489.67501.39501.39-0.09%106,101
Oct 21, 2025494.41514.84494.41501.82501.821.50%113,152
Oct 20, 2025492.86506.27490.67494.41494.410.63%64,203
Oct 17, 2025478.25499.98478.25491.32491.323.27%118,737
Oct 16, 2025491.10492.94469.81475.76475.76-3.13%122,462
Oct 15, 2025510.00510.89490.08491.12491.12-2.60%213,112
Oct 14, 2025482.09509.20482.09504.25504.253.30%84,454
Oct 13, 2025481.93490.57480.16488.14488.141.97%99,913
Oct 10, 2025496.84496.84475.46478.70478.70-2.87%122,688
Oct 9, 2025514.99515.45489.07492.87492.87-3.95%138,813
Oct 8, 2025495.98515.48490.00513.14513.144.09%150,387
Oct 7, 2025490.95494.42485.00492.98492.980.14%78,555
Oct 6, 2025486.67496.75480.01492.28492.281.32%113,062