Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
492.87
-20.27 (-3.95%)
At close: Oct 9, 2025, 4:00 PM EDT
483.02
-9.85 (-2.00%)
After-hours: Oct 9, 2025, 4:30 PM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 2025514.99515.45489.07492.87492.87-3.95%138,803
Oct 8, 2025495.98515.48490.00513.14513.144.09%150,387
Oct 7, 2025490.95494.42485.00492.98492.980.14%78,555
Oct 6, 2025486.67496.75480.01492.28492.281.32%113,062
Oct 3, 2025479.09488.00479.09485.86485.861.18%101,940
Oct 2, 2025481.73484.51471.96480.19480.190.19%99,336
Oct 1, 2025466.60486.94466.60479.28479.282.64%208,992
Sep 30, 2025451.74468.00451.74466.93466.933.83%289,386
Sep 29, 2025461.02461.02444.27449.70449.70-1.91%175,129
Sep 26, 2025469.53469.53456.47458.46458.46-1.70%144,386
Sep 25, 2025469.55472.44448.90466.40466.40-3.89%208,057
Sep 24, 2025494.93494.93482.59485.30485.30-1.36%48,600
Sep 23, 2025496.37504.54481.00492.01492.01-0.88%58,747
Sep 22, 2025502.88502.88490.00496.37496.37-2.15%77,216
Sep 19, 2025507.31511.01503.64507.29507.290.60%214,888
Sep 18, 2025509.61511.76494.74504.27504.27-0.02%90,773
Sep 17, 2025505.19515.07499.69504.36504.360.67%112,366
Sep 16, 2025501.84504.56491.78501.00501.00-0.21%67,818
Sep 15, 2025478.52504.20478.52502.05502.055.82%157,085
Sep 12, 2025523.32523.32473.32474.44474.44-9.63%272,861
Sep 11, 2025516.48526.40512.91525.00525.001.66%119,092
Sep 10, 2025517.25523.79511.03516.41516.41-0.45%124,501
Sep 9, 2025513.08523.74507.41518.75518.751.09%82,433
Sep 8, 2025523.69523.69510.70513.17513.17-1.81%80,610
Sep 5, 2025521.73530.90513.16522.61522.610.36%79,796
Sep 4, 2025518.54521.44513.16520.73520.730.20%93,453
Sep 3, 2025509.88523.90509.88519.70519.701.48%160,416
Sep 2, 2025509.24512.99501.11512.12512.12-0.51%73,612
Aug 29, 2025511.77515.08505.38514.73514.730.93%74,370
Aug 28, 2025511.91512.11506.43510.01510.01-0.05%63,662
Aug 27, 2025518.39525.00509.34510.27510.27-2.19%84,858
Aug 26, 2025510.24523.33503.89521.71521.711.83%175,923
Aug 25, 2025502.00518.45493.04512.33512.331.15%217,381
Aug 22, 2025484.00508.52484.00506.49506.495.03%142,232
Aug 21, 2025480.99484.98474.48482.24482.240.15%87,580
Aug 20, 2025476.41483.95473.12481.52481.521.00%102,767
Aug 19, 2025476.96476.96471.52476.75476.750.46%96,300
Aug 18, 2025473.57477.46471.25474.56474.56-0.04%74,543
Aug 15, 2025479.29480.54473.36474.74474.74-0.61%93,193
Aug 14, 2025482.50483.01475.34477.66477.66-2.14%97,370
Aug 13, 2025479.05491.60479.05488.11488.112.03%65,325
Aug 12, 2025468.99478.45466.17478.39478.393.12%127,237
Aug 11, 2025463.15467.64461.76463.92463.920.16%97,427
Aug 8, 2025465.00467.20461.26463.17463.17-0.03%124,040
Aug 7, 2025468.99470.09461.86463.31463.31-0.38%114,921
Aug 6, 2025448.73469.34448.73465.10465.103.14%139,735
Aug 5, 2025448.08460.87448.08450.94450.940.61%133,416
Aug 4, 2025452.10456.80447.64448.20448.200.15%144,093
Aug 1, 2025450.00472.49433.73447.51447.51-8.72%290,408
Jul 31, 2025504.55505.50488.74490.28490.28-2.83%147,922