Skip to main content
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
488.11
+9.72 (2.03%)
At close: Aug 13, 2025, 4:00 PM
489.00
+0.89 (0.18%)
After-hours: Aug 13, 2025, 4:27 PM EDT

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025479.05491.60479.05488.11488.112.03%65,325
Aug 12, 2025468.99478.45466.17478.39478.393.12%127,237
Aug 11, 2025463.15467.64461.76463.92463.920.16%97,427
Aug 8, 2025465.00467.20461.26463.17463.17-0.03%124,040
Aug 7, 2025468.99470.09461.86463.31463.31-0.38%114,921
Aug 6, 2025448.73469.34448.73465.10465.103.14%139,735
Aug 5, 2025448.08460.87448.08450.94450.940.61%133,416
Aug 4, 2025452.10456.80447.64448.20448.200.15%144,093
Aug 1, 2025450.00472.49433.73447.51447.51-8.72%290,408
Jul 31, 2025504.55505.50488.74490.28490.28-2.83%147,922
Jul 30, 2025515.88519.79499.36504.55504.55-2.20%65,127
Jul 29, 2025517.18520.20513.96515.88515.880.11%65,550
Jul 28, 2025520.25520.25511.03515.33515.33-0.99%47,247
Jul 25, 2025515.02520.48509.40520.47520.471.36%63,389
Jul 24, 2025529.80529.80513.49513.49513.49-3.75%57,149
Jul 23, 2025522.00533.70520.13533.48533.482.78%72,722
Jul 22, 2025507.35521.30506.00519.04519.042.79%90,525
Jul 21, 2025503.78506.87498.02504.94504.941.23%87,400
Jul 18, 2025508.75508.75490.07498.79498.79-1.24%62,999
Jul 17, 2025499.86506.13498.06505.06505.060.63%101,405
Jul 16, 2025505.90506.80493.21501.88501.880.15%72,524
Jul 15, 2025513.75513.75500.38501.11501.11-2.55%54,292
Jul 14, 2025515.66515.66506.43514.22514.22-0.20%82,165
Jul 11, 2025528.16528.16514.42515.24515.24-2.87%204,264
Jul 10, 2025518.55533.08518.55530.46530.461.76%86,757
Jul 9, 2025527.41529.87516.89521.27521.27-0.85%118,565
Jul 8, 2025532.94537.33525.53525.73525.73-1.17%94,618
Jul 7, 2025529.64534.73524.21531.95531.950.26%279,817
Jul 3, 2025545.40545.40524.17530.57530.57-2.42%185,363
Jul 2, 2025530.78549.75529.46543.74543.742.71%268,456
Jul 1, 2025505.82530.15503.14529.41529.413.92%199,928
Jun 30, 2025505.58513.04498.83509.43509.431.35%336,275
Jun 27, 2025512.48513.99499.22502.66502.66-1.19%238,546
Jun 26, 2025513.83515.93506.28508.70508.70-0.11%217,291
Jun 25, 2025511.64511.95499.64509.24509.24-0.14%302,092
Jun 24, 2025501.31515.00501.31509.97509.971.92%366,642
Jun 23, 2025501.37506.20486.20500.35500.35-0.38%165,845
Jun 20, 2025504.18506.70499.45502.25502.25-0.35%303,794
Jun 18, 2025501.00510.26499.01503.99503.990.82%111,283
Jun 17, 2025489.92501.97489.92499.88499.880.76%161,004
Jun 16, 2025489.92503.10489.92496.09496.092.35%99,793
Jun 13, 2025492.70501.90484.68484.71484.71-2.97%152,390
Jun 12, 2025508.07508.35499.12499.54499.54-2.65%218,759
Jun 11, 2025513.11524.44510.00513.15513.150.42%257,149
Jun 10, 2025509.58512.04503.21510.98510.980.84%301,758
Jun 9, 2025505.60511.99501.50506.71506.710.22%389,110
Jun 6, 2025479.53505.61479.53505.60505.606.55%162,804
Jun 5, 2025487.21490.50470.00474.53474.53-2.57%393,424
Jun 4, 2025490.95491.65479.90487.05487.05-0.30%393,593
Jun 3, 2025471.08488.51468.60488.51488.513.19%375,909