Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
622.05
-24.53 (-3.79%)
At close: Jul 8, 2026, 4:00 PM EDT
628.96
+6.91 (1.11%)
After-hours: Jul 8, 2026, 4:15 PM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 2026646.58646.58618.58628.96628.96-2.73%121,945
Jul 7, 2026661.69667.10641.37646.58646.58-1.62%145,091
Jul 6, 2026657.22668.86655.00657.20657.200.01%160,405
Jul 2, 2026655.00666.24646.47657.12657.120.21%169,402
Jul 1, 2026642.10663.43631.41655.72655.722.98%159,741
Jun 30, 2026639.00645.00631.77636.74636.74-0.23%110,254
Jun 29, 2026627.47640.30620.79638.23638.231.49%137,558
Jun 26, 2026619.61638.56611.72628.86628.860.83%208,841
Jun 25, 2026613.00630.64605.19623.70623.703.58%257,919
Jun 24, 2026590.00605.47590.00602.14602.142.06%224,074
Jun 23, 2026571.66596.00568.04589.97589.972.15%169,791
Jun 22, 2026576.08583.04572.86577.53577.53-0.38%128,706
Jun 18, 2026563.69584.32563.02579.73579.732.91%1,000,665
Jun 17, 2026571.69588.71562.88563.32563.32-1.88%172,540
Jun 16, 2026575.87583.86572.21574.10574.100.23%142,531
Jun 15, 2026554.81576.35552.16572.79572.794.50%180,612
Jun 12, 2026549.68560.00545.33548.15548.15-0.13%151,000
Jun 11, 2026552.74553.87525.10548.85548.85-1.50%198,365
Jun 10, 2026565.95574.63553.77557.21557.21-2.13%163,162
Jun 9, 2026567.96579.06557.94569.32569.321.18%197,575
Jun 8, 2026564.14578.41550.89562.66562.663.30%317,820
Jun 5, 2026544.07548.50540.39544.71544.71-0.67%81,042
Jun 4, 2026545.24555.23536.53548.40548.401.26%68,766
Jun 3, 2026541.75553.12533.11541.58541.58-0.07%98,143
Jun 2, 2026557.00557.87536.55541.94541.94-3.51%186,786
Jun 1, 2026570.90576.72560.76561.67561.67-2.09%126,277
May 29, 2026560.80579.80558.50573.64573.642.36%239,089
May 28, 2026551.72563.44542.52560.41560.411.38%166,516
May 27, 2026556.10564.95550.59552.79552.790.14%100,682
May 26, 2026546.50557.29541.46552.00552.001.32%88,855
May 22, 2026547.28552.69542.65544.80544.80-0.58%66,559
May 21, 2026550.47556.92529.08547.98547.98-1.79%118,329
May 20, 2026550.94562.94541.00557.94557.941.83%103,858
May 19, 2026554.58555.97545.00547.93547.93-1.35%119,004
May 18, 2026549.99559.83545.50555.43555.431.39%201,675
May 15, 2026546.28549.30540.93547.81547.810.21%145,325
May 14, 2026530.90549.75525.02546.66546.664.13%218,469
May 13, 2026523.33530.74520.32525.00525.00-0.33%136,202
May 12, 2026520.61529.46512.93526.72526.720.95%188,479
May 11, 2026535.32538.35517.66521.74521.74-2.14%193,190
May 8, 2026526.91533.24510.00533.15533.151.97%198,978
May 7, 2026545.55545.55519.41522.87522.87-3.16%154,026
May 6, 2026545.00565.14533.97539.93539.932.71%302,982
May 5, 2026506.49528.26505.99525.67525.673.68%205,526
May 4, 2026505.38515.35498.50507.00507.000.43%116,661
May 1, 2026507.15511.62497.15504.84504.84-0.01%79,368
Apr 30, 2026499.97509.90495.60504.91504.910.86%119,196
Apr 29, 2026515.46516.02496.67500.62500.62-3.13%102,528
Apr 28, 2026517.46522.38510.00516.79516.790.30%130,725
Apr 27, 2026515.34521.03511.25515.24515.240.22%89,793