Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
490.03
+8.80 (1.83%)
At close: Mar 4, 2026, 4:00 PM EST
490.10
+0.07 (0.01%)
After-hours: Mar 4, 2026, 4:15 PM EST

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%168,437
Feb 25, 2026501.93501.93489.98494.33494.33-0.24%211,752
Feb 24, 2026487.97502.64484.70495.53495.531.15%233,493
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%175,651
Feb 17, 2026485.36496.01476.11491.36491.361.52%287,614
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%225,040
Feb 9, 2026506.79516.52503.30503.59503.59-1.04%315,695
Feb 6, 2026494.52515.42494.44508.90508.902.79%252,411
Feb 5, 2026499.75506.40483.02495.07495.07-2.40%350,258
Feb 4, 2026496.54516.37494.74507.26507.262.28%330,220
Feb 3, 2026508.98515.46486.96495.97495.97-3.02%311,368
Feb 2, 2026490.00515.88489.01511.43511.432.65%255,860
Jan 30, 2026485.00501.73467.43498.24498.2410.42%312,987
Jan 29, 2026437.95451.43434.22451.24451.244.11%240,853
Jan 28, 2026441.00445.32431.71433.43433.43-0.98%142,423
Jan 27, 2026450.52452.53433.01437.72437.72-3.36%177,185
Jan 26, 2026445.42454.52443.16452.95452.951.69%112,102
Jan 23, 2026441.90448.08439.70445.42445.420.33%89,474
Jan 22, 2026445.58452.81440.92443.97443.970.62%163,759
Jan 21, 2026444.35447.84435.50441.22441.22-0.23%134,631
Jan 20, 2026465.10465.45441.00442.25442.25-6.31%149,703
Jan 16, 2026474.32478.71469.12472.03472.03-0.31%90,878
Jan 15, 2026476.22479.42466.37473.49473.49-0.38%110,464
Jan 14, 2026458.63477.85455.00475.31475.312.97%154,574
Jan 13, 2026467.24468.66456.90461.58461.58-0.95%142,596
Jan 12, 2026468.64474.02451.00466.01466.01-2.16%169,256
Jan 9, 2026466.88478.72461.65476.32476.322.17%152,597
Jan 8, 2026471.37483.72462.75466.22466.221.22%229,585
Jan 7, 2026465.82467.03450.53460.58460.58-1.09%144,090
Jan 6, 2026461.70471.22456.99465.64465.641.17%166,856
Jan 5, 2026455.55470.67455.00460.24460.241.39%177,109
Jan 2, 2026444.41454.57439.24453.92453.922.36%182,743
Dec 31, 2025450.00452.42441.48443.46443.46-1.53%143,157
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