Credit Acceptance Corporation - CACC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	413.95	428.1	428.1	435.88	413.95	128,100
November 20, 2025	425	411.04	411.04	430.4	410.97	78,518
November 19, 2025	425	423.68	423.68	432.18	420	97,028
November 18, 2025	418.55	423.52	423.52	427.53	415.36	80,415
November 17, 2025	439	421.1	421.1	440	416.8	115,007
November 14, 2025	431.87	441.3	441.3	445.62	431	106,200
November 13, 2025	445	440.24	440.24	451.51	438.26	111,600
November 12, 2025	439	445	445	452.31	439	153,300
November 11, 2025	436.53	439.82	439.82	444.7	433.65	160,300
November 10, 2025	430	433	433	445.7	426.65	248,300
November 07, 2025	409.87	422.35	422.35	430.22	405.05	200,321
November 06, 2025	454.7	416.47	416.47	464.53	401.9	394,640
November 05, 2025	433.17	451.39	451.39	454.27	428.75	165,102
November 04, 2025	449.48	429.76	429.76	451.91	425.15	283,904
November 03, 2025	445.33	456.99	456.99	463.26	438.18	200,229
October 31, 2025	471.11	447.34	447.34	480.33	444.87	301,051
October 30, 2025	458.23	452.38	452.38	465.94	451.11	222,300
October 29, 2025	493.98	459.29	459.29	493.98	455.03	305,900
October 28, 2025	493.66	494.17	494.17	500	477.81	149,501
October 27, 2025	506.66	503.11	503.11	510.78	499.54	121,526
October 24, 2025	499.54	506.56	506.56	515.88	499.4	84,043
October 23, 2025	500	499.9	499.9	501.84	490.3	159,414
October 22, 2025	498.3	501.39	501.39	504.6	489.67	106,101
October 21, 2025	494.41	501.82	501.82	514.84	494.41	113,200
October 20, 2025	492.86	494.41	494.41	506.27	490.67	64,203
October 17, 2025	478.25	491.32	491.32	499.98	478.25	118,730
October 16, 2025	491.1	475.76	475.76	492.94	469.81	122,500
October 15, 2025	510	491.12	491.12	510.89	490.08	213,112
October 14, 2025	477.41	504.25	504.25	509.2	477.41	82,965
October 13, 2025	481.93	488.14	488.14	490.57	480.16	99,913
October 10, 2025	496.84	478.7	478.7	496.84	475.46	122,700
October 09, 2025	514.99	492.87	492.87	515.45	489.07	138,813
October 08, 2025	491.51	513.14	513.14	515.96	490	149,558
October 07, 2025	490.95	492.98	492.98	494.42	485	78,600
October 06, 2025	486.67	492.28	492.28	496.75	480.01	113,100
October 03, 2025	479.09	485.86	485.86	488	479.09	101,940
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

Credit Acceptance Corporation (CACC) NASDAQ