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 $2,659.48 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $847.94, while $1000 invested 1 year ago would be worth $1,066.14. This corresponds to total returns of 165.95%, -15.21%, 6.61%, respectively, with annualized returns of 10.27%, -3.25%, 6.61%.

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
October 01, 2026	528.88	511.95	511.95	531.29	506.55	231,452
September 30, 2026	535.1	531	531	539.73	525.69	105,816
September 29, 2026	551.48	537.1	537.1	555.15	530.33	107,727
September 28, 2026	555.48	550	550	555.48	541.61	89,163
September 25, 2026	551.44	555.68	555.68	563.04	547.59	140,518
September 24, 2026	550	547.4	547.4	558.48	544.2	144,662
September 23, 2026	562.82	555.13	555.13	562.82	546.3	120,144
September 22, 2026	570.78	562.34	562.34	580.9	551.87	172,217
September 21, 2026	580.65	564.27	564.27	583.13	562.37	144,897
September 18, 2026	592.54	578.29	578.29	595	565.15	278,621
September 17, 2026	609	590.41	590.41	609	580.75	172,732
September 16, 2026	600.58	601.54	601.54	612.59	597.21	109,381
September 15, 2026	605	600.11	600.11	605	590.59	89,185
September 11, 2026	609.99	604.24	604.24	611.63	599.11	58,216
September 10, 2026	594.46	605.46	605.46	605.6	594.45	74,743
September 09, 2026	593.52	596.99	596.99	601.23	589.8	92,210
September 08, 2026	596.57	593.78	593.78	602.15	590.99	152,935
September 04, 2026	600.67	604.72	604.72	611.02	598.26	59,532
September 03, 2026	609	601.58	601.58	620.96	599.91	97,029
September 02, 2026	599.49	607.77	607.77	611.12	592.62	87,860
September 01, 2026	596.5	594.18	594.18	603.51	589.36	139,757
August 31, 2026	591.53	599.74	599.74	603.04	591.53	105,636
August 28, 2026	604.67	594.89	594.89	610	589.95	145,489
August 27, 2026	594.1	600.48	600.48	605.78	593.34	107,703
August 26, 2026	603.06	593.64	593.64	609.32	593.63	173,555
August 25, 2026	608.94	604.26	604.26	610	597.11	68,023
August 24, 2026	601.05	603.07	603.07	607.67	594.85	93,912
August 21, 2026	588.89	601.05	601.05	606.1	588.89	126,156
August 20, 2026	581.91	585.88	585.88	593.06	574.87	138,870
August 19, 2026	574.85	583.05	583.05	584.54	574.85	96,512
August 18, 2026	570.31	570.54	570.54	579.6	570.22	85,663
August 17, 2026	585.33	573.09	573.09	585.33	570.45	82,159
August 14, 2026	585.09	587.27	587.27	593.99	577.04	82,131
August 13, 2026	587.1	582.89	582.89	590.55	573.7	92,636
August 12, 2026	575.45	577.25	577.25	579.49	563.66	130,904
August 11, 2026	579.35	572.21	572.21	584.87	569.87	138,650
August 10, 2026	583.36	581.25	581.25	590.57	576.79	95,076
August 07, 2026	583.75	585.58	585.58	585.58	574.9	101,057
August 06, 2026	592.68	581.3	581.3	610.93	579.44	94,664
August 05, 2026	593.96	592.52	592.52	621.52	579.95	175,795
August 04, 2026	568.47	587.85	587.85	588.81	561.8	118,406
August 03, 2026	569	572.97	572.97	582.39	569	120,962
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