NASDAQ · CACC

Credit Acceptance Corporation

Financial Services · Financial - Credit Services

$529.56

Up+$6.98 (+1.34%)

Updated Nov 8, 2026, 10:50 AM

SID Score

6.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · CACC

CACC price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

CACC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$515.00	$533.44	$508.365	$529.56	149.83K
Nov 5, 2026	$517.00	$524.56	$508.04	$522.58	178.29K
Nov 4, 2026	$491.09	$504.305	$479.37	$498.68	240.19K
Nov 3, 2026	$489.50	$494.745	$478.92	$480.65	210.14K
Nov 2, 2026	$474.08	$498.49	$474.08	$484.76	265.09K
Oct 30, 2026	$497.91	$519.9988	$455.425	$464.89	386.35K
Oct 29, 2026	$544.34	$579.57	$544.29	$575.78	150.8K
Oct 28, 2026	$539.50	$548.58	$535.07	$544.90	80.54K
Oct 27, 2026	$541.35	$546.31	$537.83	$542.52	76.59K
Oct 26, 2026	$543.53	$548.30	$536.06	$537.38	55.81K
Oct 23, 2026	$553.90	$553.90	$542.7901	$545.04	67.26K
Oct 22, 2026	$540.41	$560.90	$540.41	$558.90	76.63K
Oct 21, 2026	$540.50	$545.00	$535.43	$541.25	56.44K
Oct 20, 2026	$535.91	$544.68	$532.58	$538.16	56.16K
Oct 19, 2026	$543.01	$553.43	$534.14	$534.20	58.73K
Oct 16, 2026	$548.58	$556.47	$538.34	$540.98	62.63K
Oct 15, 2026	$537.26	$556.72	$537.26	$549.87	72.35K
Oct 14, 2026	$540.94	$541.15	$529.77	$532.31	73.3K
Oct 13, 2026	$548.58	$552.88	$540.15	$545.96	79.81K
Oct 12, 2026	$547.90	$555.36	$542.2001	$548.12	64.53K