Get the Stockscreener App
495.07
2.40%
-12.19
After Hours:
495.07
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 February 05, 2026, is $495.07.
- 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 346.09% to $495.07 now.
- The 52-week high stock price for CACC is $549.75, representing a 11.04% increase from the current share price, occurred on July 02, 2025.
- The 52-week low stock price for CACC is $401.90, indicating a -18.82% decrease from the current share price, occurred on November 06, 2025.
- The closing price of Credit Acceptance Corp (CACC) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2026 | $506.4 | $483.0 | $23.38 | 350,258.0 | -2.40% |
| Feb 04, 2026 | $516.4 | $494.7 | $21.63 | 330,283.0 | +2.28% |
| Feb 03, 2026 | $515.5 | $487.0 | $28.50 | 310,958.0 | -3.02% |
| Feb 02, 2026 | $515.9 | $489.0 | $26.87 | 255,860.0 | +2.65% |
| Jan 30, 2026 | $501.7 | $467.4 | $34.30 | 312,987.0 | +10.42% |
| Jan 29, 2026 | $451.4 | $434.2 | $17.21 | 240,854.0 | +4.11% |
| Jan 28, 2026 | $445.3 | $431.7 | $13.62 | 142,423.0 | -0.98% |
| Jan 27, 2026 | $452.5 | $433.0 | $19.52 | 177,185.0 | -3.36% |
| Jan 26, 2026 | $454.5 | $443.2 | $11.36 | 112,102.0 | +1.69% |
| Jan 23, 2026 | $448.1 | $439.7 | $8.38 | 89,474.0 | +0.33% |
| Jan 22, 2026 | $452.8 | $440.9 | $11.89 | 163,759.0 | +0.62% |
| Jan 21, 2026 | $447.8 | $435.5 | $12.33 | 134,303.0 | -0.23% |
| Jan 20, 2026 | $465.4 | $441.0 | $24.45 | 149,699.0 | -6.31% |
| Jan 16, 2026 | $478.7 | $469.1 | $9.59 | 90,878.0 | -0.31% |
| Jan 15, 2026 | $479.4 | $466.4 | $13.06 | 110,464.0 | -0.38% |
| Jan 14, 2026 | $477.9 | $455.0 | $22.85 | 154,574.0 | +2.97% |
| Jan 13, 2026 | $468.7 | $456.9 | $11.75 | 141,873.0 | -0.95% |
| Jan 12, 2026 | $474.0 | $451.0 | $23.01 | 169,256.0 | -2.16% |
| Jan 09, 2026 | $478.7 | $461.6 | $17.07 | 150,775.0 | +2.17% |
| Jan 08, 2026 | $483.7 | $462.8 | $20.97 | 229,586.0 | +1.22% |
| Jan 07, 2026 | $467.0 | $450.5 | $16.50 | 144,090.0 | -1.09% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $516.4 | $483.0 | $33.35 | 1,597,617.0 | -0.64% |
| Jan, 2026 | $501.7 | $431.7 | $70.03 | 3,240,993.0 | +12.35% |
Credit Acceptance Corp Stock (CACC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $485.0 | $448.9 | $36.06 | 2,084,906.0 | -2.52% |
| Nov, 2025 | $464.5 | $401.9 | $62.63 | 2,895,903.0 | +3.27% |
| Oct, 2025 | $515.9 | $444.9 | $71.01 | 3,277,973.0 | -4.20% |
| Sep, 2025 | $530.9 | $444.3 | $86.62 | 2,730,725.0 | -9.29% |
| Aug, 2025 | $525.0 | $433.7 | $91.27 | 2,546,702.0 | +4.99% |
| Jul, 2025 | $549.8 | $488.7 | $61.01 | 2,481,397.0 | -3.76% |
| Jun, 2025 | $524.4 | $460.3 | $64.18 | 5,120,041.0 | +6.73% |
| 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% |
3.33%
2.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):