Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
516.79
+1.55 (0.30%)
At close: Apr 28, 2026, 4:00 PM EDT
516.79
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Credit Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 517.46 | 522.38 | 510.00 | 516.79 | 516.79 | 0.30% | 130,725 |
| Apr 27, 2026 | 515.34 | 521.03 | 511.25 | 515.24 | 515.24 | 0.22% | 89,793 |
| Apr 24, 2026 | 518.67 | 518.79 | 506.91 | 514.11 | 514.11 | -0.70% | 76,424 |
| Apr 23, 2026 | 522.62 | 534.10 | 512.00 | 517.75 | 517.75 | -1.71% | 82,822 |
| Apr 22, 2026 | 523.26 | 530.52 | 517.15 | 526.76 | 526.76 | 1.06% | 102,989 |
| Apr 21, 2026 | 538.81 | 543.00 | 520.95 | 521.23 | 521.23 | -3.96% | 141,254 |
| Apr 20, 2026 | 520.21 | 542.74 | 520.21 | 542.71 | 542.71 | 2.87% | 177,598 |
| Apr 17, 2026 | 509.99 | 529.10 | 502.26 | 527.56 | 527.56 | 6.67% | 286,772 |
| Apr 16, 2026 | 504.82 | 509.41 | 489.99 | 494.56 | 494.56 | -0.56% | 177,589 |
| Apr 15, 2026 | 490.57 | 504.34 | 481.91 | 497.36 | 497.36 | 1.54% | 124,171 |
| Apr 14, 2026 | 478.47 | 491.79 | 470.81 | 489.84 | 489.84 | 3.11% | 104,828 |
| Apr 13, 2026 | 460.00 | 475.50 | 459.12 | 475.07 | 475.07 | 2.13% | 74,703 |
| Apr 10, 2026 | 468.97 | 472.09 | 462.44 | 465.15 | 465.15 | -0.81% | 89,941 |
| Apr 9, 2026 | 462.59 | 475.64 | 459.85 | 468.97 | 468.97 | 0.37% | 170,237 |
| Apr 8, 2026 | 462.36 | 470.51 | 456.98 | 467.25 | 467.25 | 5.07% | 208,514 |
| Apr 7, 2026 | 440.99 | 451.75 | 438.74 | 444.72 | 444.72 | 0.82% | 126,208 |
| Apr 6, 2026 | 415.28 | 442.51 | 415.28 | 441.09 | 441.09 | 5.90% | 150,339 |
| Apr 2, 2026 | 412.00 | 428.86 | 405.38 | 416.51 | 416.51 | -0.74% | 155,470 |
| Apr 1, 2026 | 426.39 | 428.16 | 405.00 | 419.60 | 419.60 | -0.91% | 211,340 |
| Mar 31, 2026 | 428.34 | 438.32 | 420.23 | 423.46 | 423.46 | 0.38% | 229,131 |
| Mar 30, 2026 | 420.88 | 428.16 | 417.34 | 421.85 | 421.85 | 0.56% | 95,129 |
| Mar 27, 2026 | 441.47 | 441.47 | 418.99 | 419.49 | 419.49 | -5.27% | 123,263 |
| Mar 26, 2026 | 439.45 | 449.67 | 438.20 | 442.85 | 442.85 | -0.24% | 89,222 |
| Mar 25, 2026 | 445.42 | 452.27 | 432.91 | 443.91 | 443.91 | 0.94% | 93,598 |
| Mar 24, 2026 | 432.06 | 453.66 | 425.14 | 439.77 | 439.77 | 0.35% | 99,728 |
| Mar 23, 2026 | 441.00 | 451.69 | 436.52 | 438.24 | 438.24 | 1.64% | 162,967 |
| Mar 20, 2026 | 449.90 | 451.35 | 422.16 | 431.18 | 431.18 | -4.14% | 278,992 |
| Mar 19, 2026 | 459.90 | 468.04 | 442.36 | 449.78 | 449.78 | -2.49% | 195,091 |
| Mar 18, 2026 | 459.44 | 472.48 | 456.93 | 461.25 | 461.25 | 0.39% | 270,255 |
| Mar 17, 2026 | 451.79 | 470.51 | 451.79 | 459.44 | 459.44 | 3.35% | 213,177 |
| Mar 16, 2026 | 453.28 | 460.36 | 439.28 | 444.55 | 444.55 | -0.72% | 145,205 |
| Mar 13, 2026 | 500.29 | 500.29 | 444.01 | 447.79 | 447.79 | -9.35% | 305,379 |
| Mar 12, 2026 | 489.05 | 507.59 | 488.24 | 494.00 | 494.00 | -1.17% | 238,256 |
| Mar 11, 2026 | 499.83 | 507.12 | 491.83 | 499.84 | 499.84 | 0.09% | 210,842 |
| Mar 10, 2026 | 500.88 | 507.96 | 492.97 | 499.41 | 499.41 | -0.42% | 259,475 |
| Mar 9, 2026 | 488.25 | 502.83 | 479.47 | 501.53 | 501.53 | 0.73% | 310,887 |
| Mar 6, 2026 | 500.71 | 511.67 | 491.07 | 497.88 | 497.88 | -2.62% | 384,347 |
| Mar 5, 2026 | 482.87 | 519.00 | 482.87 | 511.28 | 511.28 | 4.34% | 511,917 |
| Mar 4, 2026 | 482.63 | 496.88 | 470.95 | 490.03 | 490.03 | 1.83% | 427,980 |
| Mar 3, 2026 | 468.02 | 485.73 | 468.02 | 481.23 | 481.23 | -0.19% | 198,848 |
| Mar 2, 2026 | 461.67 | 482.65 | 461.67 | 482.15 | 482.15 | 1.90% | 176,592 |
| Feb 27, 2026 | 476.64 | 485.79 | 467.60 | 473.18 | 473.18 | -2.82% | 272,531 |
| Feb 26, 2026 | 495.76 | 501.41 | 486.38 | 486.93 | 486.93 | -1.50% | 168,439 |
| Feb 25, 2026 | 501.93 | 501.93 | 489.98 | 494.33 | 494.33 | -0.24% | 211,752 |
| Feb 24, 2026 | 487.97 | 502.64 | 484.70 | 495.53 | 495.53 | 1.15% | 233,593 |
| Feb 23, 2026 | 494.50 | 497.01 | 474.94 | 489.89 | 489.89 | -1.10% | 381,600 |
| Feb 20, 2026 | 480.92 | 502.07 | 476.62 | 495.34 | 495.34 | 2.00% | 286,597 |
| Feb 19, 2026 | 505.31 | 507.45 | 480.43 | 485.65 | 485.65 | -3.93% | 191,518 |
| Feb 18, 2026 | 491.36 | 509.63 | 486.25 | 505.50 | 505.50 | 2.88% | 175,661 |
| Feb 17, 2026 | 485.36 | 496.01 | 476.11 | 491.36 | 491.36 | 1.52% | 287,616 |
| Feb 13, 2026 | 484.73 | 498.02 | 477.56 | 483.98 | 483.98 | -0.24% | 192,393 |
| Feb 12, 2026 | 513.25 | 515.77 | 467.56 | 485.14 | 485.14 | -5.01% | 302,937 |
| Feb 11, 2026 | 507.36 | 513.53 | 494.93 | 510.71 | 510.71 | 0.66% | 175,265 |
| Feb 10, 2026 | 507.18 | 517.80 | 503.65 | 507.36 | 507.36 | 0.75% | 226,535 |
| Feb 9, 2026 | 506.79 | 516.52 | 503.30 | 503.59 | 503.59 | -1.04% | 315,808 |
| Feb 6, 2026 | 494.52 | 515.42 | 494.44 | 508.90 | 508.90 | 2.79% | 252,512 |
| Feb 5, 2026 | 499.75 | 506.40 | 483.02 | 495.07 | 495.07 | -2.40% | 350,258 |
| Feb 4, 2026 | 496.54 | 516.37 | 494.74 | 507.26 | 507.26 | 2.28% | 330,284 |
| Feb 3, 2026 | 508.98 | 515.46 | 486.96 | 495.97 | 495.97 | -3.02% | 311,368 |
| Feb 2, 2026 | 490.00 | 515.88 | 489.01 | 511.43 | 511.43 | 2.65% | 255,860 |
| Jan 30, 2026 | 485.00 | 501.73 | 467.43 | 498.24 | 498.24 | 10.42% | 312,993 |
| Jan 29, 2026 | 437.95 | 451.43 | 434.22 | 451.24 | 451.24 | 4.11% | 240,859 |
| Jan 28, 2026 | 441.00 | 445.32 | 431.71 | 433.43 | 433.43 | -0.98% | 142,424 |
| Jan 27, 2026 | 450.52 | 452.53 | 433.01 | 437.72 | 437.72 | -3.36% | 177,185 |
| Jan 26, 2026 | 445.42 | 454.52 | 443.16 | 452.95 | 452.95 | 1.69% | 112,102 |
| Jan 23, 2026 | 441.90 | 448.08 | 439.70 | 445.42 | 445.42 | 0.33% | 89,474 |
| Jan 22, 2026 | 445.58 | 452.81 | 440.92 | 443.97 | 443.97 | 0.62% | 163,759 |
| Jan 21, 2026 | 444.35 | 447.84 | 435.50 | 441.22 | 441.22 | -0.23% | 134,633 |
| Jan 20, 2026 | 465.10 | 465.45 | 441.00 | 442.25 | 442.25 | -6.31% | 149,706 |
| Jan 16, 2026 | 474.32 | 478.71 | 469.12 | 472.03 | 472.03 | -0.31% | 92,892 |
| Jan 15, 2026 | 476.22 | 479.42 | 466.37 | 473.49 | 473.49 | -0.38% | 110,464 |
| Jan 14, 2026 | 458.63 | 477.85 | 455.00 | 475.31 | 475.31 | 2.97% | 154,575 |
| Jan 13, 2026 | 467.24 | 468.66 | 456.90 | 461.58 | 461.58 | -0.95% | 142,597 |
| Jan 12, 2026 | 468.64 | 474.02 | 451.00 | 466.01 | 466.01 | -2.16% | 169,256 |
| Jan 9, 2026 | 466.88 | 478.72 | 461.65 | 476.32 | 476.32 | 2.17% | 152,597 |
| Jan 8, 2026 | 471.37 | 483.72 | 462.75 | 466.22 | 466.22 | 1.22% | 229,585 |
| Jan 7, 2026 | 465.82 | 467.03 | 450.53 | 460.58 | 460.58 | -1.09% | 144,090 |
| Jan 6, 2026 | 461.70 | 471.22 | 456.99 | 465.64 | 465.64 | 1.17% | 166,856 |
| Jan 5, 2026 | 455.55 | 470.67 | 455.00 | 460.24 | 460.24 | 1.39% | 177,111 |
| Jan 2, 2026 | 444.41 | 454.57 | 439.24 | 453.92 | 453.92 | 2.36% | 182,744 |
| Dec 31, 2025 | 450.00 | 452.42 | 441.48 | 443.46 | 443.46 | -1.53% | 143,157 |
| Dec 30, 2025 | 454.51 | 460.01 | 450.33 | 450.33 | 450.33 | -1.13% | 85,885 |
| Dec 29, 2025 | 453.81 | 459.67 | 449.78 | 455.47 | 455.47 | -0.38% | 104,165 |
| Dec 26, 2025 | 459.12 | 462.08 | 453.00 | 457.23 | 457.23 | -0.02% | 68,871 |
| Dec 24, 2025 | 461.11 | 463.40 | 450.88 | 457.33 | 457.33 | -0.79% | 56,044 |
| Dec 23, 2025 | 463.90 | 467.00 | 457.13 | 460.98 | 460.98 | -0.62% | 110,586 |
| Dec 22, 2025 | 466.80 | 471.75 | 462.03 | 463.85 | 463.85 | 0.38% | 85,284 |
| Dec 19, 2025 | 455.00 | 465.91 | 450.47 | 462.11 | 462.11 | 1.06% | 191,287 |
| Dec 18, 2025 | 463.99 | 467.36 | 457.27 | 457.27 | 457.27 | 0.07% | 81,190 |
| Dec 17, 2025 | 460.04 | 468.39 | 455.00 | 456.94 | 456.94 | 0.46% | 132,664 |
| Dec 16, 2025 | 466.51 | 469.78 | 454.14 | 454.87 | 454.87 | -1.98% | 97,675 |
| Dec 15, 2025 | 471.88 | 474.10 | 457.58 | 464.04 | 464.04 | -1.73% | 136,212 |
| Dec 12, 2025 | 478.19 | 478.19 | 467.19 | 472.21 | 472.21 | -1.10% | 72,303 |
| Dec 11, 2025 | 473.35 | 485.00 | 466.04 | 477.47 | 477.47 | 0.49% | 61,025 |
| Dec 10, 2025 | 459.30 | 476.71 | 458.95 | 475.16 | 475.16 | 3.16% | 82,169 |
| Dec 9, 2025 | 461.00 | 463.13 | 454.06 | 460.62 | 460.62 | -0.15% | 74,937 |
| Dec 8, 2025 | 462.12 | 462.48 | 448.94 | 461.29 | 461.29 | -0.73% | 143,637 |
| Dec 5, 2025 | 463.84 | 467.36 | 456.32 | 464.68 | 464.68 | 0.81% | 85,938 |
| Dec 4, 2025 | 471.30 | 472.21 | 455.43 | 460.93 | 460.93 | -2.84% | 110,366 |
| Dec 3, 2025 | 463.00 | 474.68 | 457.70 | 474.41 | 474.41 | 1.75% | 105,565 |