Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
450.42
-5.05 (-1.11%)
Dec 30, 2025, 4:00 PM EST - Market closed

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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