Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
559.82
+7.03 (1.27%)
May 28, 2026, 1:49 PM EDT - Market open

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026551.72561.08542.52557.63-0.87%103,324
May 27, 2026556.10564.95550.59552.79552.790.14%100,680
May 26, 2026546.50557.29541.46552.00552.001.32%88,851
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
Apr 24, 2026518.67518.79506.91514.11514.11-0.70%76,424
Apr 23, 2026522.62534.10512.00517.75517.75-1.71%82,822
Apr 22, 2026523.26530.52517.15526.76526.761.06%102,989
Apr 21, 2026538.81543.00520.95521.23521.23-3.96%141,254
Apr 20, 2026520.21542.74520.21542.71542.712.87%177,598
Apr 17, 2026509.99529.10502.26527.56527.566.67%286,772
Apr 16, 2026504.82509.41489.99494.56494.56-0.56%177,589
Apr 15, 2026490.57504.34481.91497.36497.361.54%124,171
Apr 14, 2026478.47491.79470.81489.84489.843.11%104,828
Apr 13, 2026460.00475.50459.12475.07475.072.13%74,703
Apr 10, 2026468.97472.09462.44465.15465.15-0.81%89,941
Apr 9, 2026462.59475.64459.85468.97468.970.37%170,237
Apr 8, 2026462.36470.51456.98467.25467.255.07%208,514
Apr 7, 2026440.99451.75438.74444.72444.720.82%126,208
Apr 6, 2026415.28442.51415.28441.09441.095.90%150,339
Apr 2, 2026412.00428.86405.38416.51416.51-0.74%155,470
Apr 1, 2026426.39428.16405.00419.60419.60-0.91%211,340
Mar 31, 2026428.34438.32420.23423.46423.460.38%229,131
Mar 30, 2026420.88428.16417.34421.85421.850.56%95,129
Mar 27, 2026441.47441.47418.99419.49419.49-5.27%123,263
Mar 26, 2026439.45449.67438.20442.85442.85-0.24%89,222
Mar 25, 2026445.42452.27432.91443.91443.910.94%93,598
Mar 24, 2026432.06453.66425.14439.77439.770.35%99,728
Mar 23, 2026441.00451.69436.52438.24438.241.64%162,967
Mar 20, 2026449.90451.35422.16431.18431.18-4.14%278,992
Mar 19, 2026459.90468.04442.36449.78449.78-2.49%195,091
Mar 18, 2026459.44472.48456.93461.25461.250.39%270,255