Credit Acceptance Corporation (CACC) NASDAQ

Currency In USD

CACC Historical Return

If you invested $1000 in Credit Acceptance Corporation (CACC) 10 years ago, it would be worth $2,987.19 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,078.13, while $1000 invested 1 year ago would be worth $1,269.32. This corresponds to total returns of 198.72%, 7.81%, 26.93%, respectively, with annualized returns of 11.56%, 1.52%, 26.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CACC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	554.37	568.91	568.91	572.52	550.2	87,069
July 30, 2026	557.56	555.67	555.67	562.54	551	123,902
July 29, 2026	555.83	556.71	556.71	572.25	553.57	158,554
July 28, 2026	552.73	558.55	558.55	562.18	547.39	145,194
July 27, 2026	575.35	552.73	552.73	583.54	552.4	139,084
July 24, 2026	592.58	574.08	574.08	596.92	571.69	181,904
July 23, 2026	600.79	592.57	592.57	618.16	580.25	118,603
July 22, 2026	619.63	606.22	606.22	624.47	602.95	159,691
July 21, 2026	618.16	618.48	618.48	621.84	601.99	97,806
July 20, 2026	640.13	615.75	615.75	642.32	615.02	188,392
July 17, 2026	629.46	640	640	640.72	629.02	77,265
July 16, 2026	613.02	637.55	637.55	642.16	600	121,611
July 15, 2026	624.13	616.28	616.28	624.13	604.15	118,079
July 14, 2026	626.13	617.78	617.78	631.43	617.3	134,321
July 13, 2026	625	626.13	626.13	639.74	621.63	91,745
July 10, 2026	634.94	625.97	625.97	635.58	624.56	267,492
July 09, 2026	628.96	627.11	627.11	632.92	617.02	117,690
July 08, 2026	646.58	628.96	628.96	646.58	618.58	121,945
July 07, 2026	661.69	646.58	646.58	667.1	641.37	145,092
July 06, 2026	657.22	657.2	657.2	668.86	655	160,405
July 02, 2026	655	657.12	657.12	666.24	646.47	169,402
July 01, 2026	642.1	655.72	655.72	663.43	631.41	159,741
June 30, 2026	639	636.74	636.74	645	631.77	110,294
June 29, 2026	627.47	638.23	638.23	640.29	620.79	134,130
June 26, 2026	619.61	628.86	628.86	638.55	611.72	204,961
June 25, 2026	613	623.7	623.7	630.64	605.19	257,919
June 24, 2026	590	602.14	602.14	605.47	590	224,070
June 23, 2026	571.66	589.97	589.97	596	568.04	169,791
June 22, 2026	576.08	577.53	577.53	583.04	572.86	128,706
June 18, 2026	563.69	579.73	579.73	584.32	563.02	1M
June 17, 2026	571.69	563.32	563.32	588.71	562.88	172,540
June 16, 2026	575.87	574.1	574.1	583.86	572.21	142,531
June 15, 2026	554.81	572.79	572.79	576.35	552.16	180,612
June 12, 2026	549.68	548.15	548.15	560	545.33	151,000
June 11, 2026	552.74	548.85	548.85	553.87	525.1	198,364
June 10, 2026	565.95	557.21	557.21	574.63	553.77	162,955
June 09, 2026	567.96	569.32	569.32	579.06	557.94	197,575
June 08, 2026	564.14	562.66	562.66	578.41	550.89	315,917
June 05, 2026	544.07	544.71	544.71	548.5	540.39	80,102
June 04, 2026	545.24	548.4	548.4	555.23	536.53	67,804
June 03, 2026	541.75	541.58	541.58	553.11	534.01	96,151
June 02, 2026	557	541.94	541.94	557.87	536.55	185,845
June 01, 2026	570.9	561.67	561.67	576.72	560.76	126,277
May 29, 2026	560.8	573.64	573.64	579.79	558.5	239,088
May 28, 2026	551.72	560.41	560.41	563.44	542.52	166,516
May 27, 2026	556.1	552.79	552.79	564.95	550.59	100,680
May 26, 2026	546.5	552	552	557.29	541.46	88,855
May 22, 2026	552.69	544.8	544.8	552.69	542.65	64,073
May 21, 2026	550.47	547.98	547.98	556.92	529.08	118,329
May 20, 2026	550.94	557.94	557.94	562.94	541	103,858
May 19, 2026	554.58	547.93	547.93	555.97	545	119,004
May 18, 2026	549.99	555.43	555.43	559.83	545.5	201,675
May 15, 2026	546.28	547.81	547.81	549.29	540.93	145,325
May 14, 2026	530.9	546.66	546.66	549.75	525.02	218,109
May 13, 2026	523.33	525	525	530.74	520.32	136,199
May 12, 2026	520.61	526.72	526.72	529.46	512.93	188,479
May 11, 2026	535.32	521.74	521.74	538.35	517.66	193,190
May 08, 2026	526.91	533.15	533.15	533.24	510	198,978
May 07, 2026	545.55	522.87	522.87	545.55	519.41	154,026
May 06, 2026	545	539.93	539.93	565.14	533.97	302,982