Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
441.22
-1.03 (-0.23%)
At close: Jan 21, 2026, 4:00 PM EST
441.08
-0.14 (-0.03%)
After-hours: Jan 21, 2026, 4:18 PM EST

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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