5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
+2.11%
3 MONTH PERFORMANCE
-11.80%
6 MONTH PERFORMANCE
-2.87%
YEAR-TO-DATE PERFORMANCE
-1.82%
1 YEAR PERFORMANCE
-2.26%
Credit Acceptance Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/31/2025 | $471.11 | $447.34 (-5.05%) | $480.33 | $444.87 | 301.05 K | $5.03 B |
| 10/30/2025 | $458.23 | $452.38 (-1.28%) | $465.94 | $451.11 | 222.30 K | $5.09 B |
| 10/29/2025 | $493.98 | $459.29 (-7.02%) | $493.98 | $455.03 | 305.90 K | $5.17 B |
| 10/28/2025 | $493.66 | $494.17 (0.1%) | $500.00 | $477.81 | 149.50 K | $5.56 B |
| 10/27/2025 | $506.66 | $503.11 (-0.7%) | $510.78 | $499.54 | 121.53 K | $5.66 B |
| 10/24/2025 | $499.54 | $506.56 (1.41%) | $515.88 | $499.40 | 84.04 K | $5.86 B |
| 10/23/2025 | $500.00 | $499.90 (-0.02%) | $501.84 | $490.30 | 159.41 K | $5.79 B |
| 10/22/2025 | $498.30 | $501.39 (0.62%) | $504.60 | $489.67 | 106.10 K | $5.80 B |
| 10/21/2025 | $494.41 | $501.82 (1.5%) | $514.84 | $494.41 | 113.20 K | $5.81 B |
| 10/20/2025 | $492.86 | $494.41 (0.31%) | $506.27 | $490.67 | 64.20 K | $5.72 B |
| 10/17/2025 | $478.25 | $491.32 (2.73%) | $499.98 | $478.25 | 118.74 K | $5.69 B |
| 10/16/2025 | $491.10 | $475.76 (-3.12%) | $492.94 | $469.81 | 122.50 K | $5.51 B |
| 10/15/2025 | $510.00 | $491.12 (-3.7%) | $510.89 | $490.08 | 213.11 K | $5.68 B |
| 10/14/2025 | $482.09 | $504.25 (4.6%) | $509.20 | $482.09 | 84.50 K | $5.84 B |
| 10/13/2025 | $481.93 | $488.14 (1.29%) | $490.57 | $480.16 | 99.91 K | $5.65 B |
| 10/10/2025 | $496.84 | $478.70 (-3.65%) | $496.84 | $475.46 | 122.70 K | $5.54 B |
| 10/09/2025 | $514.99 | $492.87 (-4.3%) | $515.45 | $489.07 | 138.81 K | $5.70 B |
| 10/08/2025 | $495.98 | $513.14 (3.46%) | $515.48 | $490.00 | 150.40 K | $5.94 B |
| 10/07/2025 | $490.95 | $492.98 (0.41%) | $494.42 | $485.00 | 78.60 K | $5.71 B |
| 10/06/2025 | $486.67 | $492.28 (1.15%) | $496.75 | $480.01 | 113.10 K | $5.70 B |
| 10/03/2025 | $479.09 | $485.86 (1.41%) | $488.00 | $479.09 | 101.94 K | $5.62 B |
| 10/02/2025 | $481.73 | $480.19 (-0.32%) | $484.51 | $471.96 | 99.34 K | $5.56 B |
| 10/01/2025 | $466.60 | $479.28 (2.72%) | $486.94 | $466.60 | 209.00 K | $5.55 B |
| 09/30/2025 | $451.74 | $466.93 (3.36%) | $468.00 | $451.74 | 289.40 K | $5.40 B |
| 09/29/2025 | $461.02 | $449.70 (-2.46%) | $461.02 | $444.27 | 175.13 K | $5.20 B |
| 09/26/2025 | $469.53 | $458.46 (-2.36%) | $469.53 | $456.47 | 144.40 K | $5.31 B |
| 09/25/2025 | $469.55 | $466.40 (-0.67%) | $472.44 | $448.90 | 208.10 K | $5.40 B |
| 09/24/2025 | $494.93 | $485.30 (-1.95%) | $494.93 | $482.59 | 48.60 K | $5.62 B |
| 09/23/2025 | $496.37 | $492.01 (-0.88%) | $504.54 | $481.00 | 58.75 K | $5.69 B |
| 09/22/2025 | $502.88 | $496.37 (-1.29%) | $502.88 | $490.00 | 77.22 K | $5.74 B |
| 09/19/2025 | $507.31 | $507.29 (-0%) | $511.01 | $503.64 | 214.90 K | $5.87 B |
| 09/18/2025 | $509.61 | $504.27 (-1.05%) | $511.76 | $494.74 | 90.80 K | $5.84 B |
| 09/17/2025 | $505.19 | $504.36 (-0.16%) | $515.07 | $499.69 | 112.40 K | $5.84 B |
| 09/16/2025 | $501.84 | $501.00 (-0.17%) | $504.56 | $491.78 | 67.82 K | $5.80 B |
| 09/15/2025 | $478.52 | $502.05 (4.92%) | $504.20 | $478.52 | 157.10 K | $5.81 B |
| 09/12/2025 | $523.32 | $474.44 (-9.34%) | $523.32 | $473.32 | 272.86 K | $5.49 B |
| 09/11/2025 | $516.48 | $525.00 (1.65%) | $526.40 | $512.91 | 119.10 K | $6.08 B |
| 09/10/2025 | $517.25 | $516.41 (-0.16%) | $523.79 | $511.03 | 124.50 K | $5.98 B |
| 09/09/2025 | $513.08 | $518.75 (1.11%) | $523.74 | $507.41 | 82.43 K | $6.00 B |
| 09/08/2025 | $523.69 | $513.17 (-2.01%) | $523.69 | $510.70 | 80.61 K | $5.94 B |
| 09/05/2025 | $521.73 | $522.61 (0.17%) | $530.90 | $513.16 | 79.80 K | $6.05 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.
