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 |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $563.69 | $579.73 (2.85%) | $584.32 | $563.02 | 1.00 M | $6.23 B |
| 06/17/2026 | $571.69 | $563.32 (-1.46%) | $588.71 | $562.88 | 172.54 K | $6.05 B |
| 06/16/2026 | $575.87 | $574.10 (-0.31%) | $583.86 | $572.21 | 142.53 K | $6.17 B |
| 06/15/2026 | $554.81 | $572.79 (3.24%) | $576.35 | $552.16 | 180.61 K | $6.15 B |
| 06/12/2026 | $549.68 | $548.15 (-0.28%) | $560.00 | $545.33 | 151.00 K | $5.89 B |
| 06/11/2026 | $552.74 | $548.85 (-0.7%) | $553.87 | $525.10 | 198.40 K | $5.89 B |
| 06/10/2026 | $565.95 | $557.21 (-1.54%) | $574.63 | $553.77 | 163.16 K | $5.98 B |
| 06/09/2026 | $567.96 | $569.32 (0.24%) | $579.06 | $557.94 | 197.60 K | $6.11 B |
| 06/08/2026 | $564.14 | $562.66 (-0.26%) | $578.41 | $550.89 | 317.82 K | $6.04 B |
| 06/05/2026 | $544.07 | $544.71 (0.12%) | $548.50 | $540.39 | 81.04 K | $5.85 B |
| 06/04/2026 | $545.24 | $548.40 (0.58%) | $555.23 | $536.53 | 68.80 K | $5.89 B |
| 06/03/2026 | $541.75 | $541.58 (-0.03%) | $553.12 | $533.11 | 98.14 K | $5.82 B |
| 06/02/2026 | $557.00 | $541.94 (-2.7%) | $557.87 | $536.55 | 186.80 K | $5.82 B |
| 06/01/2026 | $570.90 | $561.67 (-1.62%) | $576.72 | $560.76 | 126.30 K | $6.03 B |
| 05/29/2026 | $560.80 | $573.64 (2.29%) | $579.79 | $558.50 | 239.10 K | $6.16 B |
| 05/28/2026 | $551.72 | $560.41 (1.58%) | $563.44 | $542.52 | 166.52 K | $6.02 B |
| 05/27/2026 | $556.10 | $552.79 (-0.6%) | $564.95 | $550.59 | 100.70 K | $5.94 B |
| 05/26/2026 | $546.50 | $552.00 (1.01%) | $557.29 | $541.46 | 88.90 K | $5.93 B |
| 05/22/2026 | $547.28 | $544.80 (-0.45%) | $552.69 | $542.65 | 66.60 K | $5.85 B |
| 05/21/2026 | $550.47 | $547.98 (-0.45%) | $556.92 | $529.08 | 118.33 K | $5.89 B |
| 05/20/2026 | $550.94 | $557.94 (1.27%) | $562.94 | $541.00 | 103.90 K | $5.99 B |
| 05/19/2026 | $554.58 | $547.93 (-1.2%) | $555.97 | $545.00 | 119.00 K | $5.88 B |
| 05/18/2026 | $549.99 | $555.43 (0.99%) | $559.83 | $545.50 | 201.70 K | $5.97 B |
| 05/15/2026 | $546.28 | $547.81 (0.28%) | $549.29 | $540.93 | 145.33 K | $5.88 B |
| 05/14/2026 | $530.90 | $546.66 (2.97%) | $549.75 | $525.02 | 218.50 K | $5.87 B |
| 05/13/2026 | $523.33 | $525.00 (0.32%) | $530.74 | $520.32 | 136.20 K | $5.64 B |
| 05/12/2026 | $520.61 | $526.72 (1.17%) | $529.46 | $512.93 | 188.50 K | $5.66 B |
| 05/11/2026 | $535.32 | $521.74 (-2.54%) | $538.35 | $517.66 | 193.20 K | $5.60 B |
| 05/08/2026 | $526.91 | $533.15 (1.18%) | $533.24 | $510.00 | 199.00 K | $5.73 B |
| 05/07/2026 | $545.55 | $522.87 (-4.16%) | $545.55 | $519.41 | 154.03 K | $5.62 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.
