5 DAY PERFORMANCE
+14.05%
1 MONTH PERFORMANCE
+12.58%
3 MONTH PERFORMANCE
+11.60%
6 MONTH PERFORMANCE
+11.56%
YEAR-TO-DATE PERFORMANCE
+12.58%
1 YEAR PERFORMANCE
-1.68%
Credit Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $485.00 | $498.24 (2.73%) | $501.73 | $467.43 | 313.00 K | $5.43 B |
| 01/29/2026 | $437.95 | $451.24 (3.03%) | $451.43 | $434.22 | 240.90 K | $4.92 B |
| 01/28/2026 | $441.00 | $433.43 (-1.72%) | $445.32 | $431.71 | 142.42 K | $4.73 B |
| 01/27/2026 | $450.52 | $437.72 (-2.84%) | $452.53 | $433.01 | 177.20 K | $4.77 B |
| 01/26/2026 | $445.42 | $452.95 (1.69%) | $454.52 | $443.16 | 112.10 K | $4.94 B |
| 01/23/2026 | $441.90 | $445.42 (0.8%) | $448.08 | $439.70 | 89.50 K | $5.01 B |
| 01/22/2026 | $445.58 | $443.97 (-0.36%) | $452.81 | $440.92 | 163.80 K | $4.99 B |
| 01/21/2026 | $444.35 | $441.22 (-0.7%) | $447.84 | $435.50 | 134.63 K | $4.96 B |
| 01/20/2026 | $465.10 | $442.25 (-4.91%) | $465.45 | $441.00 | 149.71 K | $4.97 B |
| 01/16/2026 | $474.32 | $472.03 (-0.48%) | $478.71 | $469.12 | 92.90 K | $5.31 B |
| 01/15/2026 | $476.22 | $473.49 (-0.57%) | $479.42 | $466.37 | 110.50 K | $5.33 B |
| 01/14/2026 | $458.63 | $475.31 (3.64%) | $477.85 | $455.00 | 154.60 K | $5.35 B |
| 01/13/2026 | $467.24 | $461.58 (-1.21%) | $468.66 | $456.90 | 142.60 K | $5.19 B |
| 01/12/2026 | $468.64 | $466.01 (-0.56%) | $474.02 | $451.00 | 169.30 K | $5.24 B |
| 01/09/2026 | $466.88 | $476.32 (2.02%) | $478.72 | $461.65 | 152.60 K | $5.36 B |
| 01/08/2026 | $471.37 | $466.22 (-1.09%) | $483.72 | $462.75 | 229.60 K | $5.24 B |
| 01/07/2026 | $465.82 | $460.58 (-1.12%) | $467.03 | $450.53 | 144.10 K | $5.18 B |
| 01/06/2026 | $461.70 | $465.64 (0.85%) | $471.22 | $456.99 | 166.90 K | $5.24 B |
| 01/05/2026 | $455.55 | $460.24 (1.03%) | $470.67 | $455.00 | 177.11 K | $5.18 B |
| 01/02/2026 | $444.41 | $453.92 (2.14%) | $454.57 | $439.24 | 182.74 K | $5.11 B |
| 12/31/2025 | $450.00 | $443.46 (-1.45%) | $452.42 | $441.48 | 143.20 K | $4.99 B |
| 12/30/2025 | $454.51 | $450.33 (-0.92%) | $460.01 | $450.33 | 85.90 K | $5.07 B |
| 12/29/2025 | $453.81 | $455.47 (0.37%) | $459.67 | $449.78 | 104.20 K | $5.12 B |
| 12/26/2025 | $459.12 | $457.23 (-0.41%) | $462.08 | $453.00 | 68.90 K | $5.14 B |
| 12/24/2025 | $461.11 | $457.33 (-0.82%) | $463.40 | $450.88 | 56.04 K | $5.14 B |
| 12/23/2025 | $463.90 | $460.98 (-0.63%) | $467.00 | $457.13 | 110.60 K | $5.19 B |
| 12/22/2025 | $466.80 | $463.85 (-0.63%) | $471.75 | $462.03 | 85.30 K | $5.22 B |
| 12/19/2025 | $455.00 | $462.11 (1.56%) | $465.91 | $450.47 | 191.30 K | $5.20 B |
| 12/18/2025 | $463.99 | $457.27 (-1.45%) | $467.36 | $457.27 | 81.20 K | $5.14 B |
| 12/17/2025 | $460.04 | $456.94 (-0.67%) | $468.39 | $455.00 | 132.70 K | $5.14 B |
| 12/16/2025 | $466.51 | $454.87 (-2.5%) | $469.78 | $454.14 | 97.70 K | $5.12 B |
| 12/15/2025 | $471.88 | $464.04 (-1.66%) | $474.10 | $457.58 | 136.21 K | $5.22 B |
| 12/12/2025 | $478.19 | $472.21 (-1.25%) | $478.19 | $467.19 | 72.30 K | $5.31 B |
| 12/11/2025 | $473.35 | $477.47 (0.87%) | $485.00 | $466.04 | 61.03 K | $5.37 B |
| 12/10/2025 | $459.30 | $475.16 (3.45%) | $476.71 | $458.95 | 82.20 K | $5.34 B |
| 12/09/2025 | $461.00 | $460.62 (-0.08%) | $463.13 | $454.06 | 74.94 K | $5.18 B |
| 12/08/2025 | $462.12 | $461.29 (-0.18%) | $462.48 | $448.94 | 143.64 K | $5.19 B |
| 12/05/2025 | $463.84 | $464.68 (0.18%) | $467.36 | $456.32 | 85.94 K | $5.23 B |
| 12/04/2025 | $471.30 | $460.93 (-2.2%) | $472.21 | $455.43 | 110.40 K | $5.18 B |
| 12/03/2025 | $463.00 | $474.41 (2.46%) | $474.68 | $457.70 | 105.60 K | $5.34 B |
| 12/02/2025 | $462.11 | $466.24 (0.89%) | $473.40 | $453.86 | 121.22 K | $5.24 B |
| 12/01/2025 | $453.69 | $460.18 (1.43%) | $464.57 | $449.97 | 105.11 K | $5.18 B |
| 11/28/2025 | $450.68 | $461.97 (2.51%) | $462.84 | $447.58 | 86.00 K | $5.20 B |
| 11/26/2025 | $448.23 | $450.57 (0.52%) | $456.79 | $445.07 | 76.72 K | $5.07 B |
| 11/25/2025 | $440.22 | $448.23 (1.82%) | $451.40 | $440.00 | 82.91 K | $5.04 B |
| 11/24/2025 | $428.50 | $439.61 (2.59%) | $440.57 | $425.81 | 114.04 K | $4.94 B |
| 11/21/2025 | $413.95 | $428.10 (3.42%) | $435.88 | $413.95 | 128.10 K | $4.82 B |
| 11/20/2025 | $425.00 | $411.04 (-3.28%) | $430.40 | $410.97 | 78.52 K | $4.62 B |
| 11/19/2025 | $425.00 | $423.68 (-0.31%) | $432.18 | $420.00 | 97.03 K | $4.77 B |
| 11/18/2025 | $418.55 | $423.52 (1.19%) | $427.53 | $415.36 | 80.42 K | $4.76 B |
| 11/17/2025 | $439.00 | $421.10 (-4.08%) | $440.00 | $416.80 | 115.01 K | $4.74 B |
| 11/14/2025 | $431.87 | $441.30 (2.18%) | $445.62 | $431.00 | 106.22 K | $4.96 B |
| 11/13/2025 | $445.00 | $440.24 (-1.07%) | $451.51 | $438.26 | 111.60 K | $4.95 B |
| 11/12/2025 | $439.00 | $445.00 (1.37%) | $452.31 | $439.00 | 153.32 K | $5.01 B |
| 11/11/2025 | $436.53 | $439.82 (0.75%) | $444.70 | $433.65 | 160.30 K | $4.95 B |
| 11/10/2025 | $430.00 | $433.00 (0.7%) | $445.70 | $426.65 | 248.31 K | $4.87 B |
| 11/07/2025 | $409.87 | $422.35 (3.04%) | $430.22 | $405.05 | 200.32 K | $4.75 B |
| 11/06/2025 | $454.70 | $416.47 (-8.41%) | $464.53 | $401.90 | 411.18 K | $4.68 B |
| 11/05/2025 | $433.17 | $451.39 (4.21%) | $454.27 | $428.75 | 165.10 K | $5.08 B |
| 11/04/2025 | $449.48 | $429.76 (-4.39%) | $451.91 | $425.15 | 283.90 K | $4.83 B |
| 11/03/2025 | $445.33 | $456.99 (2.62%) | $463.26 | $438.18 | 200.23 K | $5.14 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.
