Credit Acceptance Corporation - CACC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	481.73	480.19	480.19	484.51	471.96	99,336
October 01, 2025	466.6	479.28	479.28	486.94	466.6	209,000
September 30, 2025	451.74	466.93	466.93	468	451.74	289,400
September 29, 2025	461.02	449.7	449.7	461.02	444.27	175,129
September 26, 2025	469.53	458.46	458.46	469.53	456.47	144,400
September 25, 2025	469.55	466.4	466.4	472.44	448.9	208,100
September 24, 2025	494.93	485.3	485.3	494.93	482.59	48,600
September 23, 2025	496.37	492.01	492.01	504.54	481	58,747
September 22, 2025	502.88	496.37	496.37	502.88	490	77,216
September 19, 2025	507.31	507.29	507.29	511.01	503.64	214,900
September 18, 2025	509.61	504.27	504.27	511.76	494.74	90,800
September 17, 2025	505.19	504.36	504.36	515.07	499.69	112,400
September 16, 2025	501.84	501	501	504.56	491.78	67,818
September 15, 2025	478.52	502.05	502.05	504.2	478.52	157,100
September 12, 2025	523.32	474.44	474.44	523.32	473.32	272,861
September 11, 2025	516.48	525	525	526.4	512.91	119,100
September 10, 2025	517.25	516.41	516.41	523.79	511.03	124,501
September 09, 2025	513.08	518.75	518.75	523.74	507.41	81,507
September 08, 2025	523.69	513.17	513.17	523.69	510.7	80,610
September 05, 2025	521.73	522.61	522.61	530.9	513.16	79,685
September 04, 2025	518.54	520.73	520.73	521.44	513.16	93,500
September 03, 2025	512.46	519.7	519.69	523.9	512	159,493
September 02, 2025	509.24	512.12	512.12	512.99	501.11	73,612
August 29, 2025	511.77	514.73	514.73	515.08	505.38	74,400
August 28, 2025	511.91	510.01	510.01	512.11	506.43	63,700
August 27, 2025	518.39	510.27	510.27	525	509.34	84,900
August 26, 2025	510.24	521.71	521.71	523.33	503.89	175,923
August 25, 2025	502	512.33	512.33	518.45	493.04	217,400
August 22, 2025	484	506.49	506.49	508.52	484	142,232
August 21, 2025	480.99	482.24	482.24	484.98	474.48	87,600
August 20, 2025	476.41	481.52	481.52	483.95	473.12	102,800
August 19, 2025	476.96	476.75	476.75	476.96	471.52	96,300
August 18, 2025	473.57	474.56	474.56	477.46	471.25	74,543
August 15, 2025	479.29	474.74	474.74	480.54	473.36	93,200
August 14, 2025	482.5	477.66	477.66	483.01	475.34	97,400
August 13, 2025	479.05	488.11	488.11	491.6	479.05	65,325
August 12, 2025	468.99	478.39	478.39	478.45	466.17	127,237
August 11, 2025	463.15	463.92	463.92	467.64	461.76	97,427
August 08, 2025	465	463.17	463.17	467.2	461.26	124,040
August 07, 2025	468.99	463.31	463.31	470.09	461.86	114,921
August 06, 2025	455	465.1	465.1	469.34	451.01	125,180
August 05, 2025	448.08	450.94	450.94	460.87	448.08	133,416
August 04, 2025	452.1	448.2	448.2	456.8	447.64	144,100
August 01, 2025	450	447.51	447.51	472.49	433.73	290,408
July 31, 2025	504.55	490.28	490.28	505.5	488.74	147,922
July 30, 2025	515.88	504.55	504.55	519.79	499.36	65,127
July 29, 2025	507.55	515.88	515.88	520.2	507.55	64,260
July 28, 2025	520.25	515.33	515.33	520.25	511.03	47,247
July 25, 2025	515.02	520.47	520.47	520.48	509.39	63,400
July 24, 2025	529.8	513.49	513.49	529.8	513.49	57,149
July 23, 2025	522	533.48	533.48	533.7	520.13	72,722
July 22, 2025	507.35	519.04	519.04	521.3	506	90,525
July 21, 2025	503.78	504.94	504.94	506.87	498.02	87,400
July 18, 2025	508.75	498.79	498.79	508.75	490.07	63,000
July 17, 2025	499.86	505.06	505.06	506.13	498.06	101,405
July 16, 2025	505.9	501.88	501.88	506.8	493.21	72,524
July 15, 2025	513.75	501.11	501.11	513.75	500.38	54,300
July 14, 2025	515.66	514.22	514.22	515.66	506.43	82,200
July 11, 2025	525	515.24	515.24	525.43	513.63	195,570
July 10, 2025	518.55	530.46	530.46	533.08	518.55	86,800

Credit Acceptance Corporation (CACC) NASDAQ