Credit Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	507.18	517.80	503.65	507.36	507.36	0.75%	225,040
Feb 9, 2026	506.79	516.52	503.30	503.59	503.59	-1.04%	315,695
Feb 6, 2026	494.52	515.42	494.44	508.90	508.90	2.79%	252,411
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%	330,220
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%	312,987
Jan 29, 2026	437.95	451.43	434.22	451.24	451.24	4.11%	240,853
Jan 28, 2026	441.00	445.32	431.71	433.43	433.43	-0.98%	142,423
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%	134,631
Jan 20, 2026	465.10	465.45	441.00	442.25	442.25	-6.31%	149,703
Jan 16, 2026	474.32	478.71	469.12	472.03	472.03	-0.31%	90,878
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%	154,574
Jan 13, 2026	467.24	468.66	456.90	461.58	461.58	-0.95%	142,596
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%	177,109
Jan 2, 2026	444.41	454.57	439.24	453.92	453.92	2.36%	182,743
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%	104,164
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%	191,251
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%	85,937
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