Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
447.34
-5.04 (-1.11%)
At close: Oct 31, 2025, 4:00 PM EDT
445.00
-2.34 (-0.52%)
After-hours: Oct 31, 2025, 7:55 PM EDT
Credit Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 471.11 | 480.33 | 444.87 | 447.34 | 447.34 | -1.11% | 301,051 |
| Oct 30, 2025 | 458.23 | 465.94 | 451.11 | 452.38 | 452.38 | -1.50% | 222,292 |
| Oct 29, 2025 | 493.98 | 493.98 | 455.03 | 459.29 | 459.29 | -7.06% | 305,887 |
| Oct 28, 2025 | 493.66 | 500.00 | 477.81 | 494.17 | 494.17 | -1.78% | 149,501 |
| Oct 27, 2025 | 506.66 | 510.78 | 499.54 | 503.11 | 503.11 | -0.68% | 121,526 |
| Oct 24, 2025 | 499.54 | 515.88 | 499.40 | 506.56 | 506.56 | 1.33% | 84,043 |
| Oct 23, 2025 | 500.00 | 501.84 | 490.30 | 499.90 | 499.90 | -0.30% | 159,414 |
| Oct 22, 2025 | 498.30 | 504.60 | 489.67 | 501.39 | 501.39 | -0.09% | 106,101 |
| Oct 21, 2025 | 494.41 | 514.84 | 494.41 | 501.82 | 501.82 | 1.50% | 113,152 |
| Oct 20, 2025 | 492.86 | 506.27 | 490.67 | 494.41 | 494.41 | 0.63% | 64,203 |
| Oct 17, 2025 | 478.25 | 499.98 | 478.25 | 491.32 | 491.32 | 3.27% | 118,737 |
| Oct 16, 2025 | 491.10 | 492.94 | 469.81 | 475.76 | 475.76 | -3.13% | 122,462 |
| Oct 15, 2025 | 510.00 | 510.89 | 490.08 | 491.12 | 491.12 | -2.60% | 213,112 |
| Oct 14, 2025 | 482.09 | 509.20 | 482.09 | 504.25 | 504.25 | 3.30% | 84,454 |
| Oct 13, 2025 | 481.93 | 490.57 | 480.16 | 488.14 | 488.14 | 1.97% | 99,913 |
| Oct 10, 2025 | 496.84 | 496.84 | 475.46 | 478.70 | 478.70 | -2.87% | 122,688 |
| Oct 9, 2025 | 514.99 | 515.45 | 489.07 | 492.87 | 492.87 | -3.95% | 138,813 |
| Oct 8, 2025 | 495.98 | 515.48 | 490.00 | 513.14 | 513.14 | 4.09% | 150,387 |
| Oct 7, 2025 | 490.95 | 494.42 | 485.00 | 492.98 | 492.98 | 0.14% | 78,555 |
| Oct 6, 2025 | 486.67 | 496.75 | 480.01 | 492.28 | 492.28 | 1.32% | 113,062 |
| Oct 3, 2025 | 479.09 | 488.00 | 479.09 | 485.86 | 485.86 | 1.18% | 101,940 |
| Oct 2, 2025 | 481.73 | 484.51 | 471.96 | 480.19 | 480.19 | 0.19% | 99,336 |
| Oct 1, 2025 | 466.60 | 486.94 | 466.60 | 479.28 | 479.28 | 2.64% | 208,992 |
| Sep 30, 2025 | 451.74 | 468.00 | 451.74 | 466.93 | 466.93 | 3.83% | 289,386 |
| Sep 29, 2025 | 461.02 | 461.02 | 444.27 | 449.70 | 449.70 | -1.91% | 175,129 |
| Sep 26, 2025 | 469.53 | 469.53 | 456.47 | 458.46 | 458.46 | -1.70% | 144,386 |
| Sep 25, 2025 | 469.55 | 472.44 | 448.90 | 466.40 | 466.40 | -3.89% | 208,057 |
| Sep 24, 2025 | 494.93 | 494.93 | 482.59 | 485.30 | 485.30 | -1.36% | 48,600 |
| Sep 23, 2025 | 496.37 | 504.54 | 481.00 | 492.01 | 492.01 | -0.88% | 58,747 |
| Sep 22, 2025 | 502.88 | 502.88 | 490.00 | 496.37 | 496.37 | -2.15% | 77,216 |
| Sep 19, 2025 | 507.31 | 511.01 | 503.64 | 507.29 | 507.29 | 0.60% | 214,888 |
| Sep 18, 2025 | 509.61 | 511.76 | 494.74 | 504.27 | 504.27 | -0.02% | 90,773 |
| Sep 17, 2025 | 505.19 | 515.07 | 499.69 | 504.36 | 504.36 | 0.67% | 112,366 |
| Sep 16, 2025 | 501.84 | 504.56 | 491.78 | 501.00 | 501.00 | -0.21% | 67,818 |
| Sep 15, 2025 | 478.52 | 504.20 | 478.52 | 502.05 | 502.05 | 5.82% | 157,085 |
| Sep 12, 2025 | 523.32 | 523.32 | 473.32 | 474.44 | 474.44 | -9.63% | 272,861 |
| Sep 11, 2025 | 516.48 | 526.40 | 512.91 | 525.00 | 525.00 | 1.66% | 119,092 |
| Sep 10, 2025 | 517.25 | 523.79 | 511.03 | 516.41 | 516.41 | -0.45% | 124,501 |
| Sep 9, 2025 | 513.08 | 523.74 | 507.41 | 518.75 | 518.75 | 1.09% | 82,433 |
| Sep 8, 2025 | 523.69 | 523.69 | 510.70 | 513.17 | 513.17 | -1.81% | 80,610 |
| Sep 5, 2025 | 521.73 | 530.90 | 513.16 | 522.61 | 522.61 | 0.36% | 79,796 |
| Sep 4, 2025 | 518.54 | 521.44 | 513.16 | 520.73 | 520.73 | 0.20% | 93,453 |
| Sep 3, 2025 | 509.88 | 523.90 | 509.88 | 519.70 | 519.70 | 1.48% | 160,416 |
| Sep 2, 2025 | 509.24 | 512.99 | 501.11 | 512.12 | 512.12 | -0.51% | 73,612 |
| Aug 29, 2025 | 511.77 | 515.08 | 505.38 | 514.73 | 514.73 | 0.93% | 74,370 |
| Aug 28, 2025 | 511.91 | 512.11 | 506.43 | 510.01 | 510.01 | -0.05% | 63,662 |
| Aug 27, 2025 | 518.39 | 525.00 | 509.34 | 510.27 | 510.27 | -2.19% | 84,858 |
| Aug 26, 2025 | 510.24 | 523.33 | 503.89 | 521.71 | 521.71 | 1.83% | 175,923 |
| Aug 25, 2025 | 502.00 | 518.45 | 493.04 | 512.33 | 512.33 | 1.15% | 217,381 |
| Aug 22, 2025 | 484.00 | 508.52 | 484.00 | 506.49 | 506.49 | 5.03% | 142,232 |