Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
522.61
+1.88 (0.36%)
At close: Sep 5, 2025, 4:00 PM
521.00
-1.61 (-0.31%)
After-hours: Sep 5, 2025, 5:25 PM EDT
Credit Acceptance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 480.99 | 484.98 | 474.48 | 482.24 | 482.24 | 0.15% | 87,580 |
| Aug 20, 2025 | 476.41 | 483.95 | 473.12 | 481.52 | 481.52 | 1.00% | 102,767 |
| Aug 19, 2025 | 476.96 | 476.96 | 471.52 | 476.75 | 476.75 | 0.46% | 96,300 |
| Aug 18, 2025 | 473.57 | 477.46 | 471.25 | 474.56 | 474.56 | -0.04% | 74,543 |
| Aug 15, 2025 | 479.29 | 480.54 | 473.36 | 474.74 | 474.74 | -0.61% | 93,193 |
| Aug 14, 2025 | 482.50 | 483.01 | 475.34 | 477.66 | 477.66 | -2.14% | 97,370 |
| Aug 13, 2025 | 479.05 | 491.60 | 479.05 | 488.11 | 488.11 | 2.03% | 65,325 |
| Aug 12, 2025 | 468.99 | 478.45 | 466.17 | 478.39 | 478.39 | 3.12% | 127,237 |
| Aug 11, 2025 | 463.15 | 467.64 | 461.76 | 463.92 | 463.92 | 0.16% | 97,427 |
| Aug 8, 2025 | 465.00 | 467.20 | 461.26 | 463.17 | 463.17 | -0.03% | 124,040 |
| Aug 7, 2025 | 468.99 | 470.09 | 461.86 | 463.31 | 463.31 | -0.38% | 114,921 |
| Aug 6, 2025 | 448.73 | 469.34 | 448.73 | 465.10 | 465.10 | 3.14% | 139,735 |
| Aug 5, 2025 | 448.08 | 460.87 | 448.08 | 450.94 | 450.94 | 0.61% | 133,416 |
| Aug 4, 2025 | 452.10 | 456.80 | 447.64 | 448.20 | 448.20 | 0.15% | 144,093 |
| Aug 1, 2025 | 450.00 | 472.49 | 433.73 | 447.51 | 447.51 | -8.72% | 290,408 |
| Jul 31, 2025 | 504.55 | 505.50 | 488.74 | 490.28 | 490.28 | -2.83% | 147,922 |
| Jul 30, 2025 | 515.88 | 519.79 | 499.36 | 504.55 | 504.55 | -2.20% | 65,127 |
| Jul 29, 2025 | 517.18 | 520.20 | 513.96 | 515.88 | 515.88 | 0.11% | 65,550 |
| Jul 28, 2025 | 520.25 | 520.25 | 511.03 | 515.33 | 515.33 | -0.99% | 47,247 |
| Jul 25, 2025 | 515.02 | 520.48 | 509.40 | 520.47 | 520.47 | 1.36% | 63,389 |
| Jul 24, 2025 | 529.80 | 529.80 | 513.49 | 513.49 | 513.49 | -3.75% | 57,149 |
| Jul 23, 2025 | 522.00 | 533.70 | 520.13 | 533.48 | 533.48 | 2.78% | 72,722 |
| Jul 22, 2025 | 507.35 | 521.30 | 506.00 | 519.04 | 519.04 | 2.79% | 90,525 |
| Jul 21, 2025 | 503.78 | 506.87 | 498.02 | 504.94 | 504.94 | 1.23% | 87,400 |
| Jul 18, 2025 | 508.75 | 508.75 | 490.07 | 498.79 | 498.79 | -1.24% | 62,999 |
| Jul 17, 2025 | 499.86 | 506.13 | 498.06 | 505.06 | 505.06 | 0.63% | 101,405 |
| Jul 16, 2025 | 505.90 | 506.80 | 493.21 | 501.88 | 501.88 | 0.15% | 72,524 |
| Jul 15, 2025 | 513.75 | 513.75 | 500.38 | 501.11 | 501.11 | -2.55% | 54,292 |
| Jul 14, 2025 | 515.66 | 515.66 | 506.43 | 514.22 | 514.22 | -0.20% | 82,165 |
| Jul 11, 2025 | 528.16 | 528.16 | 514.42 | 515.24 | 515.24 | -2.87% | 204,264 |
| Jul 10, 2025 | 518.55 | 533.08 | 518.55 | 530.46 | 530.46 | 1.76% | 86,757 |
| Jul 9, 2025 | 527.41 | 529.87 | 516.89 | 521.27 | 521.27 | -0.85% | 118,565 |
| Jul 8, 2025 | 532.94 | 537.33 | 525.53 | 525.73 | 525.73 | -1.17% | 94,618 |
| Jul 7, 2025 | 529.64 | 534.73 | 524.21 | 531.95 | 531.95 | 0.26% | 279,817 |
| Jul 3, 2025 | 545.40 | 545.40 | 524.17 | 530.57 | 530.57 | -2.42% | 185,363 |
| Jul 2, 2025 | 530.78 | 549.75 | 529.46 | 543.74 | 543.74 | 2.71% | 268,456 |
| Jul 1, 2025 | 505.82 | 530.15 | 503.14 | 529.41 | 529.41 | 3.92% | 199,928 |
| Jun 30, 2025 | 505.58 | 513.04 | 498.83 | 509.43 | 509.43 | 1.35% | 336,275 |
| Jun 27, 2025 | 512.48 | 513.99 | 499.22 | 502.66 | 502.66 | -1.19% | 238,546 |
| Jun 26, 2025 | 513.83 | 515.93 | 506.28 | 508.70 | 508.70 | -0.11% | 217,291 |