Get the Stockscreener App
491.78
0.35%
-1.72
After Hours:
490.61
-1.17
-0.24%
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 May 09, 2025, is $491.78.
- 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 343.12% to $491.78 now.
- The 52-week high stock price for CACC is $614.96, representing a 25.05% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for CACC is $409.22, indicating a -16.79% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $495.4 | $490.4 | $5.05 | 106,840.0 | -0.35% |
| May 08, 2025 | $502.8 | $488.6 | $14.15 | 183,957.0 | +1.82% |
| May 07, 2025 | $500.2 | $484.4 | $15.82 | 164,966.0 | -2.47% |
| May 06, 2025 | $500.3 | $488.6 | $11.70 | 106,124.0 | +0.18% |
| May 05, 2025 | $511.1 | $486.8 | $24.36 | 161,250.0 | +1.54% |
| May 02, 2025 | $495.1 | $471.8 | $23.29 | 174,124.0 | +4.45% |
| May 01, 2025 | $470.5 | $440.0 | $30.49 | 195,923.0 | -4.03% |
| Apr 30, 2025 | $498.3 | $465.0 | $33.29 | 67,035.0 | -0.32% |
| Apr 29, 2025 | $489.6 | $482.6 | $6.96 | 46,372.0 | +0.27% |
| Apr 28, 2025 | $490.2 | $477.7 | $12.59 | 49,281.0 | +0.89% |
| Apr 25, 2025 | $496.0 | $473.5 | $22.47 | 53,285.0 | -0.70% |
| Apr 24, 2025 | $488.4 | $465.0 | $23.38 | 64,585.0 | +5.11% |
| Apr 23, 2025 | $475.7 | $459.2 | $16.51 | 59,393.0 | +2.50% |
| Apr 22, 2025 | $456.1 | $441.4 | $14.76 | 85,531.0 | +1.92% |
| Apr 21, 2025 | $472.2 | $440.8 | $31.40 | 68,759.0 | -6.11% |
| Apr 17, 2025 | $487.7 | $468.3 | $19.36 | 57,863.0 | -2.07% |
| Apr 16, 2025 | $498.2 | $474.7 | $23.58 | 45,505.0 | -1.33% |
| Apr 15, 2025 | $503.4 | $484.3 | $19.02 | 61,043.0 | -1.74% |
| Apr 14, 2025 | $502.0 | $491.5 | $10.46 | 52,531.0 | +0.84% |
| Apr 11, 2025 | $496.5 | $473.8 | $22.63 | 97,550.0 | -0.54% |
| Apr 10, 2025 | $503.2 | $479.7 | $23.54 | 107,360.0 | -1.07% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $511.1 | $440.0 | $71.13 | 1,200,024.0 | +0.89% |
| 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% |
0.69%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):