5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
1 YEAR PERFORMANCE
-100.00%
Credit Acceptance Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $592.54 | $578.29 (-2.4%) | $595.00 | $565.15 | 280.87 K | $6.06 B |
| 09/17/2026 | $609.00 | $590.41 (-3.05%) | $609.00 | $580.75 | 176.35 K | $6.19 B |
| 09/16/2026 | $600.58 | $601.54 (0.16%) | $612.59 | $597.21 | 109.40 K | $6.30 B |
| 09/15/2026 | $605.00 | $600.11 (-0.81%) | $605.00 | $590.59 | 89.20 K | $6.29 B |
| 09/14/2026 | $605.52 | $605.36 (-0.03%) | $607.39 | $601.39 | 64.28 K | $6.34 B |
| 09/11/2026 | $609.99 | $604.24 (-0.94%) | $611.63 | $599.11 | 59.15 K | $6.33 B |
| 09/10/2026 | $594.46 | $605.46 (1.85%) | $605.60 | $594.45 | 76.35 K | $6.35 B |
| 09/09/2026 | $593.52 | $596.99 (0.58%) | $601.23 | $589.80 | 94.28 K | $6.26 B |
| 09/08/2026 | $596.57 | $593.78 (-0.47%) | $602.15 | $590.99 | 157.69 K | $6.22 B |
| 09/04/2026 | $600.67 | $604.72 (0.67%) | $611.02 | $598.26 | 59.54 K | $6.34 B |
| 09/03/2026 | $609.00 | $601.58 (-1.22%) | $620.96 | $599.91 | 99.95 K | $6.31 B |
| 09/02/2026 | $599.49 | $607.77 (1.38%) | $611.12 | $592.62 | 90.64 K | $6.37 B |
| 09/01/2026 | $596.50 | $594.18 (-0.39%) | $603.51 | $589.36 | 149.40 K | $6.23 B |
| 08/31/2026 | $591.53 | $599.74 (1.39%) | $603.04 | $591.53 | 106.33 K | $6.29 B |
| 08/28/2026 | $604.67 | $594.89 (-1.62%) | $610.00 | $589.95 | 145.60 K | $6.24 B |
| 08/27/2026 | $594.10 | $600.48 (1.07%) | $605.78 | $593.34 | 111.11 K | $6.29 B |
| 08/26/2026 | $603.06 | $593.64 (-1.56%) | $609.32 | $593.63 | 174.61 K | $6.22 B |
| 08/25/2026 | $608.94 | $604.26 (-0.77%) | $610.00 | $597.11 | 68.02 K | $6.33 B |
| 08/24/2026 | $601.05 | $603.07 (0.34%) | $607.67 | $594.85 | 94.50 K | $6.32 B |
| 08/21/2026 | $588.89 | $601.05 (2.06%) | $606.10 | $588.89 | 126.20 K | $6.30 B |
| 08/20/2026 | $581.91 | $585.88 (0.68%) | $593.06 | $574.87 | 138.90 K | $6.14 B |
| 08/19/2026 | $574.85 | $583.05 (1.43%) | $584.54 | $574.85 | 100.40 K | $6.11 B |
| 08/18/2026 | $570.31 | $570.54 (0.04%) | $579.60 | $570.22 | 86.92 K | $5.98 B |
| 08/17/2026 | $585.33 | $573.09 (-2.09%) | $585.33 | $570.45 | 82.70 K | $6.01 B |
| 08/14/2026 | $585.09 | $587.27 (0.37%) | $593.99 | $577.04 | 82.14 K | $6.16 B |
| 08/13/2026 | $587.10 | $582.89 (-0.72%) | $590.55 | $573.70 | 92.64 K | $6.11 B |
| 08/12/2026 | $575.45 | $577.25 (0.31%) | $579.49 | $563.66 | 131.00 K | $6.05 B |
| 08/11/2026 | $579.35 | $572.21 (-1.23%) | $584.87 | $569.87 | 142.60 K | $6.00 B |
| 08/10/2026 | $583.36 | $581.25 (-0.36%) | $590.57 | $576.79 | 95.60 K | $6.09 B |
| 08/07/2026 | $583.75 | $585.58 (0.31%) | $585.58 | $574.90 | 116.02 K | $6.14 B |
| 08/06/2026 | $592.68 | $581.30 (-1.92%) | $610.93 | $579.44 | 94.70 K | $6.09 B |
| 08/05/2026 | $593.96 | $592.52 (-0.24%) | $621.52 | $579.95 | 176.00 K | $6.21 B |
| 08/04/2026 | $568.47 | $587.85 (3.41%) | $588.81 | $561.80 | 121.47 K | $6.16 B |
| 08/03/2026 | $569.00 | $572.97 (0.7%) | $582.39 | $569.00 | 121.00 K | $6.01 B |
| 07/31/2026 | $554.37 | $568.91 (2.62%) | $572.52 | $550.20 | 87.10 K | $5.96 B |
| 07/30/2026 | $557.56 | $555.67 (-0.34%) | $562.54 | $551.00 | 123.91 K | $5.97 B |
| 07/29/2026 | $555.83 | $556.71 (0.16%) | $572.25 | $553.57 | 164.65 K | $5.98 B |
| 07/28/2026 | $552.73 | $558.55 (1.05%) | $562.18 | $547.39 | 145.20 K | $6.00 B |
| 07/27/2026 | $575.35 | $552.73 (-3.93%) | $583.54 | $552.40 | 139.10 K | $5.94 B |
| 07/24/2026 | $592.58 | $574.08 (-3.12%) | $596.92 | $571.69 | 181.94 K | $6.17 B |
| 07/23/2026 | $600.79 | $592.57 (-1.37%) | $618.16 | $580.25 | 119.54 K | $6.36 B |
| 07/22/2026 | $619.63 | $606.22 (-2.16%) | $624.47 | $602.95 | 159.70 K | $6.51 B |
| 07/21/2026 | $618.16 | $618.48 (0.05%) | $621.84 | $601.99 | 97.81 K | $6.64 B |
| 07/20/2026 | $640.13 | $615.75 (-3.81%) | $642.32 | $615.02 | 188.40 K | $6.61 B |
| 07/17/2026 | $629.46 | $640.00 (1.67%) | $640.72 | $629.02 | 77.30 K | $6.87 B |
| 07/16/2026 | $613.02 | $637.55 (4%) | $642.16 | $600.00 | 121.62 K | $6.85 B |
| 07/15/2026 | $624.13 | $616.28 (-1.26%) | $624.13 | $604.15 | 118.10 K | $6.62 B |
| 07/14/2026 | $626.13 | $617.78 (-1.33%) | $631.43 | $617.30 | 134.34 K | $6.63 B |
| 07/13/2026 | $625.00 | $626.13 (0.18%) | $639.74 | $621.63 | 91.75 K | $6.72 B |
| 07/10/2026 | $634.94 | $625.97 (-1.41%) | $635.58 | $624.56 | 268.62 K | $6.72 B |
| 07/09/2026 | $628.96 | $627.11 (-0.29%) | $632.92 | $617.02 | 117.70 K | $6.74 B |
| 07/08/2026 | $646.58 | $628.96 (-2.73%) | $646.58 | $618.58 | 121.95 K | $6.76 B |
| 07/07/2026 | $661.69 | $646.58 (-2.28%) | $667.10 | $641.37 | 145.14 K | $6.94 B |
| 07/06/2026 | $657.22 | $657.20 (-0%) | $668.86 | $655.00 | 162.41 K | $7.06 B |
| 07/02/2026 | $655.00 | $657.12 (0.32%) | $666.24 | $646.47 | 169.40 K | $7.06 B |
| 07/01/2026 | $642.10 | $655.72 (2.12%) | $663.43 | $631.41 | 159.74 K | $7.04 B |
| 06/30/2026 | $639.00 | $636.74 (-0.35%) | $645.00 | $631.77 | 110.30 K | $6.84 B |
| 06/29/2026 | $627.47 | $638.23 (1.71%) | $640.29 | $620.79 | 137.60 K | $6.85 B |
| 06/26/2026 | $619.61 | $628.86 (1.49%) | $638.55 | $611.72 | 208.84 K | $6.75 B |
| 06/25/2026 | $613.00 | $623.70 (1.75%) | $630.64 | $605.19 | 257.92 K | $6.70 B |
| 06/24/2026 | $590.00 | $602.14 (2.06%) | $605.47 | $590.00 | 224.10 K | $6.47 B |
| 06/23/2026 | $571.66 | $589.97 (3.2%) | $596.00 | $568.04 | 169.80 K | $6.34 B |
| 06/22/2026 | $576.08 | $577.53 (0.25%) | $583.04 | $572.86 | 128.71 K | $6.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
