Skip to main content
CACC logo

Credit Acceptance Corporation

CACCNASDAQFinancialsCredit Services

$545.04Today:- (-)1Y +11.80%

As of Oct 23, 2026 close

Market cap
$5.85B
P/E (TTM)
11.66
Forward P/E
10.42
Dividend yield
-
52-week range
$401.90$668.86
Volume (live)
-
Avg. volume (3M)
105.78K

Credit Acceptance (CACC) Historical Stock Prices

Analyze Credit Acceptance (CACC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Credit Acceptance (CACC) Interactive Price Chart

Interactive historical price chart showing Credit Acceptance stock price movements and trends across multiple time periods.

Loading chart...

CACC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CACC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026553.90553.90542.79545.04545.0466.75K
Oct 22, 2026540.41560.90540.41558.90558.9076.63K
Oct 21, 2026540.50545.00535.43541.25541.2556.44K
Oct 20, 2026535.91544.68532.58538.16538.1655.80K
Oct 19, 2026543.01553.43534.14534.20534.2057.31K
Oct 16, 2026548.58556.47538.34540.98540.9862.62K
Oct 15, 2026537.26556.72537.26549.87549.8772.35K
Oct 14, 2026540.94541.15529.77532.31532.3172.94K
Oct 13, 2026548.58552.88540.15545.96545.9678.37K
Oct 12, 2026547.90555.36542.20548.12548.1263.83K
Oct 9, 2026545.05549.34536.78547.60547.6069.19K
Oct 8, 2026534.59544.68530.00542.82542.8249.83K
Oct 7, 2026528.49537.41519.29532.55532.5581.01K
Oct 6, 2026533.92538.96529.68536.58536.5872.47K
Oct 5, 2026527.95539.12524.88531.35531.35130.51K
Oct 2, 2026520.17537.07520.00527.50527.50122.05K
Oct 1, 2026528.88531.28506.55511.95511.95231.46K
Sep 30, 2026535.10539.73525.69531.00531.00105.82K
Sep 29, 2026551.48555.15530.33537.10537.10107.74K
Sep 28, 2026555.48555.48541.61550.00550.0089.17K
Sep 25, 2026551.44563.04547.59555.68555.68144.63K
Sep 24, 2026550.00558.48544.20547.40547.40147.00K
Sep 23, 2026562.82562.82546.30555.13555.13120.15K
Sep 22, 2026570.78580.89551.87562.34562.34173.13K
Sep 21, 2026580.65583.13562.37564.27564.27146.32K
Sep 18, 2026592.54595.00565.15578.29578.29280.87K
Sep 17, 2026609.00609.00580.75590.41590.41176.35K
Sep 16, 2026600.58612.59597.21601.54601.54109.38K
Sep 15, 2026605.00605.00590.59600.11600.1189.19K
Sep 14, 2026605.52607.38601.39605.36605.3664.28K
Sep 11, 2026609.99611.63599.11604.24604.2459.15K
Sep 10, 2026594.46605.60594.45605.46605.4676.35K
Sep 9, 2026593.52601.23589.80596.99596.9994.28K
Sep 8, 2026596.57602.14590.99593.78593.78157.69K
Sep 4, 2026600.67611.02598.26604.72604.7259.54K
Sep 3, 2026609.00620.96599.91601.58601.5899.95K
Sep 2, 2026599.49611.12592.62607.77607.7790.64K
Sep 1, 2026596.50603.51589.36594.18594.18149.40K
Aug 31, 2026591.53603.04591.53599.74599.74106.33K
Aug 28, 2026604.67610.00589.95594.89594.89145.57K
Aug 27, 2026594.10605.78593.34600.48600.48111.11K
Aug 26, 2026603.06609.32593.63593.64593.64174.61K
Aug 25, 2026608.94610.00597.11604.26604.2668.02K
Aug 24, 2026601.05607.67594.85603.07603.0794.50K
Aug 21, 2026588.89606.10588.89601.05601.05126.16K
Aug 20, 2026581.91593.06574.87585.88585.88138.87K
Aug 19, 2026574.85584.54574.85583.05583.05100.39K
Aug 18, 2026570.31579.60570.22570.54570.5486.92K
Aug 17, 2026585.33585.33570.45573.09573.0982.67K
Aug 14, 2026585.09593.99577.04587.27587.2782.14K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.