Credit Acceptance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	515.00	533.44	508.37	529.56	529.56	1.34%	149,830
Nov 5, 2026	517.00	524.56	508.04	522.58	522.58	4.79%	178,290
Nov 4, 2026	491.09	504.31	479.37	498.68	498.68	3.75%	240,192
Nov 3, 2026	489.50	494.75	478.92	480.65	480.65	-0.85%	210,137
Nov 2, 2026	474.08	498.49	474.08	484.76	484.76	4.27%	265,086
Oct 30, 2026	497.91	520.00	455.43	464.89	464.89	-19.26%	386,347
Oct 29, 2026	544.34	579.57	544.29	575.78	575.78	5.67%	150,804
Oct 28, 2026	539.50	548.58	535.07	544.90	544.90	0.44%	80,541
Oct 27, 2026	541.35	546.31	537.83	542.52	542.52	0.96%	76,585
Oct 26, 2026	543.53	548.30	536.06	537.38	537.38	-1.41%	55,814
Oct 23, 2026	553.90	553.90	542.79	545.04	545.04	-2.48%	67,264
Oct 22, 2026	540.41	560.90	540.41	558.90	558.90	3.26%	76,631
Oct 21, 2026	540.50	545.00	535.43	541.25	541.25	0.57%	56,437
Oct 20, 2026	535.91	544.68	532.58	538.16	538.16	0.74%	56,161
Oct 19, 2026	543.01	553.43	534.14	534.20	534.20	-1.25%	58,734
Oct 16, 2026	548.58	556.47	538.34	540.98	540.98	-1.62%	62,627
Oct 15, 2026	537.26	556.72	537.26	549.87	549.87	3.30%	72,347
Oct 14, 2026	540.94	541.15	529.77	532.31	532.31	-2.50%	73,297
Oct 13, 2026	548.58	552.88	540.15	545.96	545.96	-0.39%	79,809
Oct 12, 2026	547.90	555.36	542.20	548.12	548.12	0.09%	64,530
Oct 9, 2026	545.05	549.34	536.79	547.60	547.60	0.88%	69,189
Oct 8, 2026	534.59	544.69	530.00	542.82	542.82	1.93%	49,833
Oct 7, 2026	528.49	537.41	519.29	532.55	532.55	-0.75%	81,010
Oct 6, 2026	533.92	538.96	529.68	536.58	536.58	0.98%	72,656
Oct 5, 2026	527.95	539.12	524.88	531.35	531.35	0.73%	130,508
Oct 2, 2026	520.17	537.07	520.00	527.50	527.50	3.04%	122,047
Oct 1, 2026	528.88	531.29	506.55	511.95	511.95	-3.59%	231,462
Sep 30, 2026	535.10	539.73	525.69	531.00	531.00	-1.14%	105,818
Sep 29, 2026	551.48	555.15	530.33	537.10	537.10	-2.35%	107,742
Sep 28, 2026	555.48	555.48	541.61	550.00	550.00	-1.02%	89,166
Sep 25, 2026	551.44	563.05	547.59	555.68	555.68	1.51%	144,626
Sep 24, 2026	550.00	558.48	544.20	547.40	547.40	-1.39%	146,995
Sep 23, 2026	562.82	562.82	546.30	555.13	555.13	-1.28%	120,146
Sep 22, 2026	570.78	580.90	551.87	562.34	562.34	-0.34%	173,125
Sep 21, 2026	580.65	583.13	562.37	564.27	564.27	-2.42%	146,319
Sep 18, 2026	592.54	595.00	565.15	578.29	578.29	-2.05%	280,865
Sep 17, 2026	609.00	609.00	580.75	590.41	590.41	-1.85%	176,351
Sep 16, 2026	600.58	612.59	597.21	601.54	601.54	0.24%	109,384
Sep 15, 2026	605.00	605.00	590.59	600.11	600.11	-0.87%	89,187
Sep 14, 2026	605.52	607.39	601.39	605.36	605.36	0.19%	64,276
Sep 11, 2026	609.99	611.63	599.11	604.24	604.24	-0.20%	59,151
Sep 10, 2026	594.46	605.60	594.45	605.46	605.46	1.42%	76,346
Sep 9, 2026	593.52	601.23	589.80	596.99	596.99	0.54%	94,280
Sep 8, 2026	596.57	602.15	590.99	593.78	593.78	-1.81%	157,688
Sep 4, 2026	600.67	611.02	598.26	604.72	604.72	0.52%	59,536
Sep 3, 2026	609.00	620.96	599.91	601.58	601.58	-1.02%	99,950
Sep 2, 2026	599.49	611.12	592.62	607.77	607.77	2.29%	90,639
Sep 1, 2026	596.50	603.51	589.36	594.18	594.18	-0.93%	149,401
Aug 31, 2026	591.53	603.04	591.53	599.74	599.74	0.82%	106,333
Aug 28, 2026	604.67	610.00	589.95	594.89	594.89	-0.93%	145,571