Skip to main content
logo
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
558.55
+5.82 (1.05%)
Jul 28, 2026, 4:00 PM EDT - Market closed

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 2026552.73562.18547.39558.55558.551.05%145,194
Jul 27, 2026575.35583.54552.40552.73552.73-3.72%139,082
Jul 24, 2026592.58596.92571.69574.08574.08-3.12%181,904
Jul 23, 2026600.79618.16580.25592.57592.57-2.25%118,603
Jul 22, 2026619.63624.47602.95606.22606.22-1.98%159,689
Jul 21, 2026618.16621.84601.99618.48618.480.44%96,876
Jul 20, 2026640.13642.32615.02615.75615.75-3.79%188,391
Jul 17, 2026629.46640.72629.02640.00640.000.38%77,237
Jul 16, 2026613.02642.16600.00637.55637.553.45%121,559
Jul 15, 2026624.13624.13604.15616.28616.28-0.24%118,079
Jul 14, 2026626.13631.44617.30617.78617.78-1.33%132,732
Jul 13, 2026625.00639.74621.63626.13626.130.03%91,745
Jul 10, 2026634.94635.58624.56625.97625.97-0.18%267,492
Jul 9, 2026628.96632.93617.02627.11627.11-0.29%117,690
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