500.35
price down icon0.38%   -1.90
pre-market  Pre-market:  501.86   1.51   +0.30%
loading

Credit Acceptance Corp Stock (CACC) Price History

The historical daily chart and data for Credit Acceptance Corp stock (CACC), show that the latest closing stock price as of June 23, 2025, is $500.35.
  • Credit Acceptance Corp all-time high stock price is $703.26, occurred on November 05, 2021.
  • The lowest Credit Acceptance Corp stock price recorded was $110.98 on July 31, 2014. Since then, Credit Acceptance Corp's stock price has risen over 350.85% to $500.35 now.
  • The 52-week high stock price for CACC is $614.96, representing a 22.90% increase from the current share price, occurred on July 17, 2024.
  • The 52-week low stock price for CACC is $409.22, indicating a -18.21% decrease from the current share price, occurred on September 10, 2024.
  • The closing price of Credit Acceptance Corp (CACC) stock in the beginning of 2024 was $648.49. The stock closed the year at $474.40, a loss of over -26.85% for the year.
The table below shows more information about CACC historical price data:
Date High Low High - Low Volume % Change
Jun 23, 2025 $506.2 $486.2 $20.00 165,845.0 -0.38%
Jun 20, 2025 $506.7 $499.4 $7.25 303,793.0 -0.35%
Jun 18, 2025 $510.3 $499.0 $11.25 111,283.0 +0.82%
Jun 17, 2025 $502.0 $489.9 $12.05 161,004.0 +0.76%
Jun 16, 2025 $503.1 $489.9 $13.18 99,788.0 +2.35%
Jun 13, 2025 $501.9 $484.7 $17.22 152,285.0 -2.97%
Jun 12, 2025 $508.4 $499.1 $9.23 218,757.0 -2.65%
Jun 11, 2025 $524.4 $510.0 $14.44 257,149.0 +0.42%
Jun 10, 2025 $512.0 $503.2 $8.83 301,757.0 +0.84%
Jun 09, 2025 $512.0 $501.5 $10.49 389,110.0 +0.22%
Jun 06, 2025 $505.6 $479.5 $26.08 162,803.0 +6.55%
Jun 05, 2025 $490.5 $470.0 $20.50 393,423.0 -2.57%
Jun 04, 2025 $491.6 $479.9 $11.75 393,593.0 -0.30%
Jun 03, 2025 $488.5 $468.6 $19.91 375,909.0 +3.19%
Jun 02, 2025 $477.9 $460.3 $17.59 172,701.0 -0.82%
May 30, 2025 $482.8 $473.3 $9.49 83,645.0 -1.19%
May 29, 2025 $497.7 $480.5 $17.17 94,649.0 -2.02%
May 28, 2025 $497.0 $488.8 $8.24 112,587.0 -0.05%

Credit Acceptance Corp Stock (CACC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Credit Acceptance Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CACC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Credit Acceptance Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Credit Acceptance Corp Stock (CACC) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $524.4 $460.3 $64.18 3,825,045.0 +4.83%
May, 2025 $519.5 $440.0 $79.48 2,622,281.0 -2.08%
Apr, 2025 $543.1 $435.0 $108.1 2,227,936.0 -5.60%
Mar, 2025 $521.4 $458.1 $63.33 1,593,886.0 +4.87%
Feb, 2025 $528.5 $476.1 $52.35 1,095,961.0 -3.03%
Jan, 2025 $560.0 $435.2 $124.8 1,191,822.0 +8.16%

Credit Acceptance Corp Stock (CACC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $502.9 $454.0 $48.91 1,059,180.0 -6.73%
Nov, 2024 $504.5 $414.2 $90.39 1,747,073.0 +17.11%
Oct, 2024 $491.4 $420.9 $70.51 1,136,481.0 -4.15%
Sep, 2024 $468.8 $409.2 $59.62 1,048,981.0 -4.95%
Aug, 2024 $540.4 $442.0 $98.43 1,199,757.0 -18.85%
Jul, 2024 $615.0 $512.3 $102.7 1,174,409.0 +11.70%
Jun, 2024 $516.5 $465.1 $51.44 803,833.0 +4.86%
May, 2024 $531.6 $473.7 $57.93 1,056,586.0 -4.46%
Apr, 2024 $573.9 $506.6 $67.35 1,288,395.0 -6.86%
Mar, 2024 $575.7 $540.9 $34.85 1,260,044.0 -0.37%
Feb, 2024 $616.7 $541.0 $75.66 1,466,145.0 +2.32%
Jan, 2024 $559.7 $508.1 $51.56 1,469,451.0 +1.57%

Credit Acceptance Corp Stock (CACC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $538.8 $434.4 $104.4 1,272,135.0 +16.57%
Nov, 2023 $459.7 $400.3 $59.37 1,057,729.0 +13.56%
Oct, 2023 $465.2 $379.8 $85.47 1,392,121.0 -12.54%
Sep, 2023 $513.3 $457.3 $56.03 1,056,503.0 -8.30%
Aug, 2023 $554.9 $462.5 $92.43 1,707,483.0 -9.85%
Jul, 2023 $576.0 $487.6 $88.40 1,346,652.0 +9.58%
Jun, 2023 $523.7 $437.0 $86.67 1,363,699.0 +13.97%
May, 2023 $507.4 $411.1 $96.37 1,438,980.0 -8.95%
Apr, 2023 $509.0 $422.0 $87.04 1,223,559.0 +12.26%
Mar, 2023 $458.4 $384.6 $73.77 1,817,844.0 -1.87%
Feb, 2023 $572.1 $439.1 $133.0 2,537,502.0 -3.96%
Jan, 2023 $487.4 $358.0 $129.4 3,311,228.0 -2.48%
credit_services OMF
$54.03
price down icon 0.13%
credit_services SLM
$31.70
price up icon 0.38%
$37.01
price up icon 0.19%
$15.36
price up icon 1.05%
credit_services SYF
$63.25
price up icon 1.46%
$72.01
price up icon 2.80%
Cap:     |  Volume (24h):