Skip to main content
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
628.86
+5.16 (0.83%)
At close: Jun 26, 2026, 4:00 PM EDT
635.00
+6.14 (0.98%)
After-hours: Jun 26, 2026, 5:31 PM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026619.61638.56611.72628.86628.860.83%204,956
Jun 25, 2026613.00630.64605.19623.70623.703.58%257,868
Jun 24, 2026590.00605.47590.00602.14602.142.06%224,070
Jun 23, 2026571.66596.00568.04589.97589.972.15%169,791
Jun 22, 2026576.08583.04572.86577.53577.53-0.38%128,706
Jun 18, 2026563.69584.32563.02579.73579.732.91%995,025
Jun 17, 2026571.69588.71562.88563.32563.32-1.88%172,540
Jun 16, 2026575.87583.86572.21574.10574.100.23%142,531
Jun 15, 2026554.81576.35552.16572.79572.794.50%180,612
Jun 12, 2026549.68560.00545.33548.15548.15-0.13%151,000
Jun 11, 2026552.74553.87525.10548.85548.85-1.50%198,358
Jun 10, 2026565.95574.63553.77557.21557.21-2.13%162,855
Jun 9, 2026567.96579.06557.94569.32569.321.18%197,575
Jun 8, 2026564.14578.41550.89562.66562.663.30%314,361
Jun 5, 2026544.07548.50540.39544.71544.71-0.67%81,042
Jun 4, 2026545.24555.23536.53548.40548.401.26%68,766
Jun 3, 2026541.75553.12533.11541.58541.58-0.07%98,143
Jun 2, 2026557.00557.87536.55541.94541.94-3.51%186,786
Jun 1, 2026570.90576.72560.76561.67561.67-2.09%126,277
May 29, 2026560.80579.80558.50573.64573.642.36%239,089
May 28, 2026551.72563.44542.52560.41560.411.38%166,516
May 27, 2026556.10564.95550.59552.79552.790.14%100,682
May 26, 2026546.50557.29541.46552.00552.001.32%88,855
May 22, 2026547.28552.69542.65544.80544.80-0.58%66,559
May 21, 2026550.47556.92529.08547.98547.98-1.79%118,329
May 20, 2026550.94562.94541.00557.94557.941.83%103,858
May 19, 2026554.58555.97545.00547.93547.93-1.35%119,004
May 18, 2026549.99559.83545.50555.43555.431.39%201,675
May 15, 2026546.28549.30540.93547.81547.810.21%145,325
May 14, 2026530.90549.75525.02546.66546.664.13%218,469
May 13, 2026523.33530.74520.32525.00525.00-0.33%136,202
May 12, 2026520.61529.46512.93526.72526.720.95%188,479
May 11, 2026535.32538.35517.66521.74521.74-2.14%193,190
May 8, 2026526.91533.24510.00533.15533.151.97%198,978
May 7, 2026545.55545.55519.41522.87522.87-3.16%154,026
May 6, 2026545.00565.14533.97539.93539.932.71%302,982
May 5, 2026506.49528.26505.99525.67525.673.68%205,526
May 4, 2026505.38515.35498.50507.00507.000.43%116,661
May 1, 2026507.15511.62497.15504.84504.84-0.01%79,368
Apr 30, 2026499.97509.90495.60504.91504.910.86%119,196
Apr 29, 2026515.46516.02496.67500.62500.62-3.13%102,528
Apr 28, 2026517.46522.38510.00516.79516.790.30%130,725
Apr 27, 2026515.34521.03511.25515.24515.240.22%89,793
Apr 24, 2026518.67518.79506.91514.11514.11-0.70%76,424
Apr 23, 2026522.62534.10512.00517.75517.75-1.71%82,822
Apr 22, 2026523.26530.52517.15526.76526.761.06%102,989
Apr 21, 2026538.81543.00520.95521.23521.23-3.96%141,254
Apr 20, 2026520.21542.74520.21542.71542.712.87%177,598
Apr 17, 2026509.99529.10502.26527.56527.566.67%286,772
Apr 16, 2026504.82509.41489.99494.56494.56-0.56%177,589
Apr 15, 2026490.57504.34481.91497.36497.361.54%124,171
Apr 14, 2026478.47491.79470.81489.84489.843.11%104,828
Apr 13, 2026460.00475.50459.12475.07475.072.13%74,703
Apr 10, 2026468.97472.09462.44465.15465.15-0.81%89,941
Apr 9, 2026462.59475.64459.85468.97468.970.37%170,237
Apr 8, 2026462.36470.51456.98467.25467.255.07%208,514
Apr 7, 2026440.99451.75438.74444.72444.720.82%126,208
Apr 6, 2026415.28442.51415.28441.09441.095.90%150,339
Apr 2, 2026412.00428.86405.38416.51416.51-0.74%155,470
Apr 1, 2026426.39428.16405.00419.60419.60-0.91%211,340
Mar 31, 2026428.34438.32420.23423.46423.460.38%229,131
Mar 30, 2026420.88428.16417.34421.85421.850.56%95,129
Mar 27, 2026441.47441.47418.99419.49419.49-5.27%123,263
Mar 26, 2026439.45449.67438.20442.85442.85-0.24%89,222
Mar 25, 2026445.42452.27432.91443.91443.910.94%93,598
Mar 24, 2026432.06453.66425.14439.77439.770.35%99,728
Mar 23, 2026441.00451.69436.52438.24438.241.64%162,967
Mar 20, 2026449.90451.35422.16431.18431.18-4.14%278,992
Mar 19, 2026459.90468.04442.36449.78449.78-2.49%195,091
Mar 18, 2026459.44472.48456.93461.25461.250.39%270,255
Mar 17, 2026451.79470.51451.79459.44459.443.35%213,177
Mar 16, 2026453.28460.36439.28444.55444.55-0.72%145,205
Mar 13, 2026500.29500.29444.01447.79447.79-9.35%305,379
Mar 12, 2026489.05507.59488.24494.00494.00-1.17%238,256
Mar 11, 2026499.83507.12491.83499.84499.840.09%210,842
Mar 10, 2026500.88507.96492.97499.41499.41-0.42%259,475
Mar 9, 2026488.25502.83479.47501.53501.530.73%310,887
Mar 6, 2026500.71511.67491.07497.88497.88-2.62%384,347
Mar 5, 2026482.87519.00482.87511.28511.284.34%511,917
Mar 4, 2026482.63496.88470.95490.03490.031.83%427,980
Mar 3, 2026468.02485.73468.02481.23481.23-0.19%198,848
Mar 2, 2026461.67482.65461.67482.15482.151.90%176,592
Feb 27, 2026476.64485.79467.60473.18473.18-2.82%272,531
Feb 26, 2026495.76501.41486.38486.93486.93-1.50%168,439
Feb 25, 2026501.93501.93489.98494.33494.33-0.24%211,752
Feb 24, 2026487.97502.64484.70495.53495.531.15%233,593
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%175,661
Feb 17, 2026485.36496.01476.11491.36491.361.52%287,616
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%226,535
Feb 9, 2026506.79516.52503.30503.59503.59-1.04%315,808
Feb 6, 2026494.52515.42494.44508.90508.902.79%252,512
Feb 5, 2026499.75506.40483.02495.07495.07-2.40%350,258
Feb 4, 2026496.54516.37494.74507.26507.262.28%330,284
Feb 3, 2026508.98515.46486.96495.97495.97-3.02%311,368