Get the Stockscreener App
505.56
0.23%
-1.005
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 October 27, 2025, is $505.56.
- 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 355.54% to $505.56 now.
- The 52-week high stock price for CACC is $560.00, representing a 10.77% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for CACC is $414.15, indicating a -18.08% decrease from the current share price, occurred on November 04, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 27, 2025 | $510.8 | $499.5 | $11.24 | 51,581.0 | -0.37% |
| Oct 24, 2025 | $515.9 | $499.4 | $16.48 | 84,043.0 | +1.33% |
| Oct 23, 2025 | $501.8 | $490.3 | $11.54 | 159,414.0 | -0.30% |
| Oct 22, 2025 | $504.6 | $489.7 | $14.93 | 106,100.0 | -0.09% |
| Oct 21, 2025 | $514.8 | $494.4 | $20.43 | 113,152.0 | +1.50% |
| Oct 20, 2025 | $506.3 | $490.7 | $15.59 | 64,203.0 | +0.63% |
| Oct 17, 2025 | $500.0 | $478.2 | $21.73 | 118,730.0 | +3.27% |
| Oct 16, 2025 | $492.9 | $469.8 | $23.13 | 122,462.0 | -3.13% |
| Oct 15, 2025 | $510.9 | $490.1 | $20.81 | 213,108.0 | -2.60% |
| Oct 14, 2025 | $509.2 | $482.1 | $27.11 | 84,451.0 | +3.30% |
| Oct 13, 2025 | $490.6 | $480.2 | $10.41 | 99,913.0 | +1.97% |
| Oct 10, 2025 | $496.8 | $475.5 | $21.38 | 122,687.0 | -2.87% |
| Oct 09, 2025 | $515.5 | $489.1 | $26.38 | 138,813.0 | -3.95% |
| Oct 08, 2025 | $515.5 | $490.0 | $25.49 | 150,387.0 | +4.09% |
| Oct 07, 2025 | $494.4 | $485.0 | $9.42 | 78,555.0 | +0.14% |
| Oct 06, 2025 | $496.8 | $480.0 | $16.74 | 113,062.0 | +1.32% |
| Oct 03, 2025 | $488.0 | $479.1 | $8.91 | 101,916.0 | +1.18% |
| Oct 02, 2025 | $484.5 | $472.0 | $12.56 | 99,336.0 | +0.19% |
| Oct 01, 2025 | $486.9 | $466.6 | $20.34 | 208,992.0 | +2.64% |
| Sep 30, 2025 | $468.0 | $451.7 | $16.26 | 289,374.0 | +3.83% |
| Sep 29, 2025 | $461.0 | $444.3 | $16.75 | 175,018.0 | -1.91% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $515.9 | $466.6 | $49.28 | 2,230,905.0 | +8.09% |
| 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% |
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% |
0.33%
2.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):