Get the Stockscreener App
529.41
3.92%
19.98
After Hours:
529.41
Credit Acceptance Corp Stock (CACC) Price History
The historical daily chart and data for Credit Acceptance Corp stock (CACC), show that the latest closing stock price as of July 01, 2025, is $529.41.
- Credit Acceptance Corp all-time high stock price is $703.26, occurred on November 05, 2021.
- The lowest Credit Acceptance Corp stock price recorded was $110.98 on July 31, 2014. Since then, Credit Acceptance Corp's stock price has risen over 377.03% to $529.41 now.
- The 52-week high stock price for CACC is $614.96, representing a 16.16% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for CACC is $409.22, indicating a -22.70% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Credit Acceptance Corp (CACC) stock in the beginning of 2024 was $648.49. The stock closed the year at $474.40, a loss of over -26.85% for the year.
The table below shows more information about CACC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 01, 2025 | $530.1 | $503.1 | $27.01 | 199,921.0 | +3.92% |
| Jun 30, 2025 | $513.0 | $498.8 | $14.21 | 336,275.0 | +1.35% |
| Jun 27, 2025 | $514.0 | $499.2 | $14.78 | 238,543.0 | -1.19% |
| Jun 26, 2025 | $515.9 | $506.3 | $9.65 | 217,291.0 | -0.11% |
| Jun 25, 2025 | $511.9 | $499.6 | $12.31 | 302,092.0 | -0.14% |
| Jun 24, 2025 | $515.0 | $501.3 | $13.69 | 366,640.0 | +1.92% |
| Jun 23, 2025 | $506.2 | $486.2 | $20.00 | 165,845.0 | -0.38% |
| Jun 20, 2025 | $506.7 | $499.4 | $7.25 | 303,793.0 | -0.35% |
| Jun 18, 2025 | $510.3 | $499.0 | $11.25 | 111,283.0 | +0.82% |
| Jun 17, 2025 | $502.0 | $489.9 | $12.05 | 161,004.0 | +0.76% |
| Jun 16, 2025 | $503.1 | $489.9 | $13.18 | 99,788.0 | +2.35% |
| Jun 13, 2025 | $501.9 | $484.7 | $17.22 | 152,285.0 | -2.97% |
| Jun 12, 2025 | $508.4 | $499.1 | $9.23 | 218,757.0 | -2.65% |
| Jun 11, 2025 | $524.4 | $510.0 | $14.44 | 257,149.0 | +0.42% |
| Jun 10, 2025 | $512.0 | $503.2 | $8.83 | 301,757.0 | +0.84% |
| Jun 09, 2025 | $512.0 | $501.5 | $10.49 | 389,110.0 | +0.22% |
| Jun 06, 2025 | $505.6 | $479.5 | $26.08 | 162,803.0 | +6.55% |
| Jun 05, 2025 | $490.5 | $470.0 | $20.50 | 393,423.0 | -2.57% |
| Jun 04, 2025 | $491.6 | $479.9 | $11.75 | 393,593.0 | -0.30% |
| Jun 03, 2025 | $488.5 | $468.6 | $19.91 | 375,909.0 | +3.19% |
Credit Acceptance Corp Stock (CACC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Credit Acceptance Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CACC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Credit Acceptance Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Credit Acceptance Corp Stock (CACC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $530.1 | $503.1 | $27.01 | 199,921.0 | +0.00% |
| Jun, 2025 | $530.1 | $460.3 | $69.89 | 5,319,962.0 | +10.92% |
| May, 2025 | $519.5 | $440.0 | $79.48 | 2,622,281.0 | -2.08% |
| Apr, 2025 | $543.1 | $435.0 | $108.1 | 2,227,936.0 | -5.60% |
| Mar, 2025 | $521.4 | $458.1 | $63.33 | 1,593,886.0 | +4.87% |
| Feb, 2025 | $528.5 | $476.1 | $52.35 | 1,095,961.0 | -3.03% |
| Jan, 2025 | $560.0 | $435.2 | $124.8 | 1,191,822.0 | +8.16% |
Credit Acceptance Corp Stock (CACC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $502.9 | $454.0 | $48.91 | 1,059,180.0 | -6.73% |
| Nov, 2024 | $504.5 | $414.2 | $90.39 | 1,747,073.0 | +17.11% |
| Oct, 2024 | $491.4 | $420.9 | $70.51 | 1,136,481.0 | -4.15% |
| Sep, 2024 | $468.8 | $409.2 | $59.62 | 1,048,981.0 | -4.95% |
| Aug, 2024 | $540.4 | $442.0 | $98.43 | 1,199,757.0 | -18.85% |
| Jul, 2024 | $615.0 | $512.3 | $102.7 | 1,174,409.0 | +11.70% |
| Jun, 2024 | $516.5 | $465.1 | $51.44 | 803,833.0 | +4.86% |
| May, 2024 | $531.6 | $473.7 | $57.93 | 1,056,586.0 | -4.46% |
| Apr, 2024 | $573.9 | $506.6 | $67.35 | 1,288,395.0 | -6.86% |
| Mar, 2024 | $575.7 | $540.9 | $34.85 | 1,260,044.0 | -0.37% |
| Feb, 2024 | $616.7 | $541.0 | $75.66 | 1,466,145.0 | +2.32% |
| Jan, 2024 | $559.7 | $508.1 | $51.56 | 1,469,451.0 | +1.57% |
Credit Acceptance Corp Stock (CACC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $538.8 | $434.4 | $104.4 | 1,272,135.0 | +16.57% |
| Nov, 2023 | $459.7 | $400.3 | $59.37 | 1,057,729.0 | +13.56% |
| Oct, 2023 | $465.2 | $379.8 | $85.47 | 1,392,121.0 | -12.54% |
| Sep, 2023 | $513.3 | $457.3 | $56.03 | 1,056,503.0 | -8.30% |
| Aug, 2023 | $554.9 | $462.5 | $92.43 | 1,707,483.0 | -9.85% |
| Jul, 2023 | $576.0 | $487.6 | $88.40 | 1,346,652.0 | +9.58% |
| Jun, 2023 | $523.7 | $437.0 | $86.67 | 1,363,699.0 | +13.97% |
| May, 2023 | $507.4 | $411.1 | $96.37 | 1,438,980.0 | -8.95% |
| Apr, 2023 | $509.0 | $422.0 | $87.04 | 1,223,559.0 | +12.26% |
| Mar, 2023 | $458.4 | $384.6 | $73.77 | 1,817,844.0 | -1.87% |
| Feb, 2023 | $572.1 | $439.1 | $133.0 | 2,537,502.0 | -3.96% |
| Jan, 2023 | $487.4 | $358.0 | $129.4 | 3,311,228.0 | -2.48% |
2.14%
3.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):