Skip to main content
Credit Acceptance Corporation (CACC)
NASDAQ: CACC · Real-Time Price · USD
464.68
+3.75 (0.81%)
At close: Dec 5, 2025, 4:00 PM EST
464.00
-0.68 (-0.15%)
After-hours: Dec 5, 2025, 4:22 PM EST

Credit Acceptance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025463.84467.36456.32464.68464.680.81%85,937
Dec 4, 2025471.30472.21455.43460.93460.93-2.84%109,921
Dec 3, 2025463.00474.68457.70474.41474.411.75%105,564
Dec 2, 2025462.11473.40453.86466.24466.241.32%121,218
Dec 1, 2025453.69464.57449.97460.18460.18-0.39%105,114
Nov 28, 2025450.68462.84447.58461.97461.972.53%85,735
Nov 26, 2025448.23456.79445.07450.57450.570.52%76,666
Nov 25, 2025440.22451.40440.00448.23448.231.96%82,905
Nov 24, 2025428.50440.57425.81439.61439.612.69%112,996
Nov 21, 2025413.95435.88413.95428.10428.104.15%127,999
Nov 20, 2025425.00430.40410.97411.04411.04-2.98%78,518
Nov 19, 2025425.00432.18420.00423.68423.680.04%97,028
Nov 18, 2025418.55427.53415.36423.52423.520.57%80,415
Nov 17, 2025439.00440.00416.80421.10421.10-4.58%115,007
Nov 14, 2025431.87445.62431.00441.30441.300.24%106,223
Nov 13, 2025445.00451.51438.26440.24440.24-1.07%111,597
Nov 12, 2025439.00452.31439.00445.00445.001.18%153,324
Nov 11, 2025436.53444.70433.65439.82439.821.58%160,265
Nov 10, 2025430.00445.70426.65433.00433.002.52%248,312
Nov 7, 2025409.87430.22405.05422.35422.351.41%200,321
Nov 6, 2025454.70464.53401.90416.47416.47-7.74%411,175
Nov 5, 2025433.17454.27428.75451.39451.395.03%165,102
Nov 4, 2025449.48451.91425.15429.76429.76-5.96%283,904
Nov 3, 2025445.33463.26438.18456.99456.992.16%200,229
Oct 31, 2025471.11480.33444.87447.34447.34-1.11%301,051
Oct 30, 2025458.23465.94451.11452.38452.38-1.50%222,292
Oct 29, 2025493.98493.98455.03459.29459.29-7.06%305,887
Oct 28, 2025493.66500.00477.81494.17494.17-1.78%149,501
Oct 27, 2025506.66510.78499.54503.11503.11-0.68%121,526
Oct 24, 2025499.54515.88499.40506.56506.561.33%84,043
Oct 23, 2025500.00501.84490.30499.90499.90-0.30%159,414
Oct 22, 2025498.30504.60489.67501.39501.39-0.09%106,101
Oct 21, 2025494.41514.84494.41501.82501.821.50%113,152
Oct 20, 2025492.86506.27490.67494.41494.410.63%64,203
Oct 17, 2025478.25499.98478.25491.32491.323.27%118,737
Oct 16, 2025491.10492.94469.81475.76475.76-3.13%122,462
Oct 15, 2025510.00510.89490.08491.12491.12-2.60%213,112
Oct 14, 2025482.09509.20482.09504.25504.253.30%84,454
Oct 13, 2025481.93490.57480.16488.14488.141.97%99,913
Oct 10, 2025496.84496.84475.46478.70478.70-2.87%122,688
Oct 9, 2025514.99515.45489.07492.87492.87-3.95%138,813
Oct 8, 2025495.98515.48490.00513.14513.144.09%150,387
Oct 7, 2025490.95494.42485.00492.98492.980.14%78,555
Oct 6, 2025486.67496.75480.01492.28492.281.32%113,062
Oct 3, 2025479.09488.00479.09485.86485.861.18%101,940
Oct 2, 2025481.73484.51471.96480.19480.190.19%99,336
Oct 1, 2025466.60486.94466.60479.28479.282.64%208,992
Sep 30, 2025451.74468.00451.74466.93466.933.83%289,386
Sep 29, 2025461.02461.02444.27449.70449.70-1.91%175,129
Sep 26, 2025469.53469.53456.47458.46458.46-1.70%144,386