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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $517.00 | $522.58 (1.08%) | $524.56 | $508.04 | 178.28 K | $5.44 B |
| 11/04/2026 | $491.09 | $498.68 (1.55%) | $504.31 | $479.37 | 240.20 K | $5.19 B |
| 11/03/2026 | $489.50 | $480.65 (-1.81%) | $494.75 | $478.92 | 210.14 K | $5.01 B |
| 11/02/2026 | $474.08 | $484.76 (2.25%) | $498.49 | $474.08 | 265.10 K | $5.05 B |
| 10/30/2026 | $497.91 | $464.89 (-6.63%) | $520.00 | $455.43 | 386.35 K | $4.84 B |
| 10/29/2026 | $544.34 | $575.78 (5.78%) | $579.57 | $544.29 | 150.80 K | $6.00 B |
| 10/28/2026 | $539.50 | $544.90 (1%) | $548.58 | $535.07 | 80.54 K | $5.68 B |
| 10/27/2026 | $541.35 | $542.52 (0.22%) | $546.31 | $537.83 | 76.60 K | $5.65 B |
| 10/26/2026 | $543.53 | $537.38 (-1.13%) | $548.30 | $536.06 | 55.81 K | $5.60 B |
| 10/23/2026 | $553.90 | $545.04 (-1.6%) | $553.90 | $542.79 | 67.26 K | $5.71 B |
| 10/22/2026 | $540.41 | $558.90 (3.42%) | $560.90 | $540.41 | 76.63 K | $5.86 B |
| 10/21/2026 | $540.50 | $541.25 (0.14%) | $545.00 | $535.43 | 56.44 K | $5.67 B |
| 10/20/2026 | $535.91 | $538.16 (0.42%) | $544.68 | $532.58 | 56.20 K | $5.64 B |
| 10/19/2026 | $543.01 | $534.20 (-1.62%) | $553.43 | $534.14 | 58.73 K | $5.60 B |
| 10/16/2026 | $548.58 | $540.98 (-1.39%) | $556.47 | $538.34 | 62.63 K | $5.67 B |
| 10/15/2026 | $537.26 | $549.87 (2.35%) | $556.72 | $537.26 | 72.35 K | $5.76 B |
| 10/14/2026 | $540.94 | $532.31 (-1.6%) | $541.15 | $529.77 | 73.30 K | $5.58 B |
| 10/13/2026 | $548.58 | $545.96 (-0.48%) | $552.88 | $540.15 | 79.81 K | $5.72 B |
| 10/12/2026 | $547.90 | $548.12 (0.04%) | $555.36 | $542.20 | 64.53 K | $5.74 B |
| 10/09/2026 | $545.05 | $547.60 (0.47%) | $549.34 | $536.79 | 69.20 K | $5.74 B |
| 10/08/2026 | $534.59 | $542.82 (1.54%) | $544.68 | $530.00 | 49.83 K | $5.69 B |
| 10/07/2026 | $528.49 | $532.55 (0.77%) | $537.41 | $519.29 | 81.01 K | $5.58 B |
| 10/06/2026 | $533.92 | $536.58 (0.5%) | $538.96 | $529.68 | 72.66 K | $5.62 B |
| 10/05/2026 | $527.95 | $531.35 (0.64%) | $539.12 | $524.88 | 130.51 K | $5.57 B |
| 10/02/2026 | $520.17 | $527.50 (1.41%) | $537.07 | $520.00 | 122.05 K | $5.53 B |
| 10/01/2026 | $528.88 | $511.95 (-3.2%) | $531.29 | $506.55 | 231.50 K | $5.37 B |
| 09/30/2026 | $535.10 | $531.00 (-0.77%) | $539.73 | $525.69 | 105.82 K | $5.57 B |
| 09/29/2026 | $551.48 | $537.10 (-2.61%) | $555.15 | $530.33 | 107.74 K | $5.63 B |
| 09/28/2026 | $555.48 | $550.00 (-0.99%) | $555.48 | $541.61 | 89.20 K | $5.76 B |
| 09/25/2026 | $551.44 | $555.68 (0.77%) | $563.04 | $547.59 | 144.63 K | $5.82 B |
| 09/24/2026 | $550.00 | $547.40 (-0.47%) | $558.48 | $544.20 | 147.00 K | $5.74 B |
| 09/23/2026 | $562.82 | $555.13 (-1.37%) | $562.82 | $546.30 | 120.15 K | $5.82 B |
| 09/22/2026 | $570.78 | $562.34 (-1.48%) | $580.90 | $551.87 | 173.13 K | $5.89 B |
| 09/21/2026 | $580.65 | $564.27 (-2.82%) | $583.13 | $562.37 | 146.32 K | $5.91 B |
| 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 |
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.
