Credit Acceptance Corporation - CACC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	480.92	495.34	495.34	502.07	476.62	286,600
February 19, 2026	505.31	485.65	485.65	507.45	480.43	191,518
February 18, 2026	491.36	505.5	505.5	509.63	486.25	175,653
February 17, 2026	485.36	491.36	491.36	492.56	476.11	278,963
February 13, 2026	484.73	483.98	483.98	498.02	477.56	192,400
February 12, 2026	513.25	485.14	485.14	515.77	467.56	302,937
February 11, 2026	507.36	510.71	510.71	513.53	494.93	175,300
February 10, 2026	507.18	507.36	507.36	517.8	503.65	226,535
February 09, 2026	506.79	503.59	503.59	516.52	503.3	315,808
February 06, 2026	494.52	508.9	508.9	515.42	494.44	252,512
February 05, 2026	499.75	495.95	495.95	505.5	484.59	337,063
February 04, 2026	496.54	507.26	507.26	516.37	494.74	330,300
February 03, 2026	508.98	495.97	495.97	515.46	486.96	311,400
February 02, 2026	490	511.43	511.43	515.88	489.01	255,900
January 30, 2026	485	498.24	498.24	501.73	467.43	313,000
January 29, 2026	437.95	451.24	451.24	451.43	434.22	240,900
January 28, 2026	441	433.43	433.43	445.32	431.71	142,424
January 27, 2026	450.52	437.72	437.72	452.53	433.01	177,200
January 26, 2026	445.42	452.95	452.95	454.52	443.16	112,102
January 23, 2026	441.9	445.42	445.42	448.08	439.7	89,500
January 22, 2026	445.58	443.97	443.97	452.81	440.92	163,800
January 21, 2026	444.35	441.22	441.22	447.84	435.5	134,633
January 20, 2026	465.1	442.25	442.25	465.45	441	146,766
January 16, 2026	474.32	472.03	472.03	478.71	469.12	92,900
January 15, 2026	476.22	473.49	473.49	479.42	466.37	106,419
January 14, 2026	458.63	475.31	475.31	477.85	455	154,600
January 13, 2026	467.24	461.58	461.58	468.66	456.9	142,600
January 12, 2026	468.64	466.01	466.01	474.02	451	169,300
January 09, 2026	466.88	476.32	476.32	478.72	461.65	149,338
January 08, 2026	471.37	466.22	466.22	483.72	462.75	229,600
January 07, 2026	465.82	460.58	460.58	467.03	450.53	144,100
January 06, 2026	461.7	465.64	465.64	471.22	456.99	166,900
January 05, 2026	455.55	460.24	460.24	470.67	455	177,111
January 02, 2026	444.41	453.92	453.92	454.57	439.24	182,744
December 31, 2025	450	443.46	443.46	452.42	441.48	143,200
December 30, 2025	454.51	450.33	450.33	460.01	450.33	85,900
December 29, 2025	453.81	455.47	455.47	459.67	449.78	104,200
December 26, 2025	459.12	457.23	457.23	462.08	453	68,900
December 24, 2025	461.11	457.33	457.33	463.4	450.88	56,044
December 23, 2025	463.9	460.98	460.98	467	457.13	110,600
December 22, 2025	466.8	463.85	463.85	471.75	462.03	85,300
December 19, 2025	455	462.11	462.11	465.91	450.47	191,300
December 18, 2025	463.99	457.27	457.27	467.36	457.27	81,200
December 17, 2025	460.04	456.94	456.94	468.39	455	132,700
December 16, 2025	466.51	454.87	454.87	469.78	454.14	97,700
December 15, 2025	471.88	464.04	464.04	474.1	457.58	136,212
December 12, 2025	478.19	472.21	472.21	478.19	467.19	72,303
December 11, 2025	473.35	477.47	477.47	485	466.04	61,025
December 10, 2025	460.52	475.44	475.44	476.76	458.95	71,668
December 09, 2025	461	460.62	460.62	463.13	454.06	74,937
December 08, 2025	462.12	461.29	461.29	462.48	448.94	143,637
December 05, 2025	463.84	464.68	464.68	467.36	456.32	85,938
December 04, 2025	471.3	460.93	460.93	472.21	455.43	110,400
December 03, 2025	463	474.41	474.41	474.68	457.7	105,600
December 02, 2025	462.11	466.24	466.24	473.4	453.86	121,218
December 01, 2025	453.69	460.18	460.18	464.57	449.97	105,114
November 28, 2025	450.68	461.97	461.97	462.84	447.58	86,000
November 26, 2025	448.23	450.57	450.57	456.79	445.07	76,716
November 25, 2025	440.22	448.23	448.23	451.4	440	82,905
November 24, 2025	428.5	439.61	439.61	440.57	425.81	114,043

Credit Acceptance Corporation (CACC) NASDAQ