Dark

CACC
Credit Acceptance Corp
stock NASDAQ

At Close

Jul 2, 2026 3:59:58 PM EDT

656.87USD+0.175%(+1.15)169,403

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:03:30 AM EDT

633.00USD-3.465%(-22.72)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

657.12USD+0.038%(+0.25)30,656

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	655.0000	666.2350	646.4700	657.1200	+0.214%	169,403	0.000%
2026-07-01	642.1000	663.4250	631.4100	655.7200	+2.981%	159,741	+0.214%
2026-06-30	639.0000	645.0000	631.7700	636.7400	-0.233%	110,295	+3.201%
2026-06-29	627.4700	640.2950	620.7900	638.2300	+1.490%	137,558	+2.960%
2026-06-26	619.6100	638.5546	611.7200	628.8600	+0.827%	208,842	+4.494%
2026-06-25	612.9950	630.6350	605.1900	623.7000	+3.581%	257,920	+5.358%
2026-06-24	590.0000	605.4700	590.0000	602.1400	+2.063%	224,075	+9.131%
2026-06-23	571.6600	596.0000	568.0400	589.9700	+2.154%	169,791	+11.382%
2026-06-22	576.0800	583.0400	572.8550	577.5300	-0.379%	128,707	+13.781%
2026-06-18	563.6900	584.3200	563.0150	579.7300	+2.913%	1,000,665	+13.349%
2026-06-17	571.6900	588.7100	562.8800	563.3200	-1.878%	172,540	+16.651%
2026-06-16	575.8700	583.8600	572.2100	574.1000	+0.229%	142,532	+14.461%
2026-06-15	554.8100	576.3499	552.1600	572.7900	+4.495%	180,613	+14.723%
2026-06-12	549.6800	559.9950	545.3300	548.1500	-0.128%	151,000	+19.880%
2026-06-11	552.7400	553.8700	525.1000	548.8500	-1.500%	198,365	+19.727%
2026-06-10	565.9500	574.6300	553.7700	557.2100	-2.127%	163,163	+17.930%
2026-06-09	567.9600	579.0600	557.9400	569.3200	+1.184%	197,576	+15.422%
2026-06-08	564.1400	578.4100	550.8900	562.6600	+3.295%	317,820	+16.788%
2026-06-05	544.0700	548.5000	540.3850	544.7100	-0.673%	81,042	+20.637%
2026-06-04	545.2400	555.2250	536.5250	548.4000	+1.259%	68,766	+19.825%
2026-06-03	541.7500	553.1150	533.1050	541.5800	-0.066%	98,144	+21.334%
2026-06-02	557.0000	557.8700	536.5500	541.9400	-3.512%	186,786	+21.253%
2026-06-01	570.9000	576.7199	560.7600	561.6650	-2.088%	126,278	+16.995%
2026-05-29	560.8000	579.7950	558.5000	573.6400	+2.361%	239,089	+14.553%
2026-05-28	551.7200	563.4400	542.5200	560.4100	+1.378%	166,517	+17.257%
2026-05-27	556.1000	564.9500	550.5900	552.7900	+0.143%	100,683	+18.873%
2026-05-26	546.5000	557.2900	541.4600	552.0000	+1.322%	88,856	+19.043%
2026-05-22	547.2800	552.6900	542.6500	544.8000	-0.580%	66,560	+20.617%
2026-05-21	550.4700	556.9199	529.0800	547.9800	-1.785%	118,329	+19.917%
2026-05-20	550.9400	562.9399	541.0000	557.9400	+1.827%	103,859	+17.776%
2026-05-19	554.5800	555.9700	545.0000	547.9300	-1.350%	119,006	+19.928%
2026-05-18	549.9900	559.8300	545.5000	555.4300	+1.391%	201,676	+18.308%
2026-05-15	546.2800	549.2950	540.9300	547.8100	+0.210%	145,326	+19.954%
2026-05-14	530.9000	549.7500	525.0200	546.6600	+4.126%	218,469	+20.206%
2026-05-13	523.3300	530.7400	520.3200	525.0000	-0.327%	136,202	+25.166%
2026-05-12	520.6100	529.4600	512.9300	526.7200	+0.954%	188,480	+24.757%
2026-05-11	535.3200	538.3500	517.6600	521.7400	-2.140%	193,190	+25.948%
2026-05-08	526.9100	533.2400	510.0000	533.1500	+1.966%	198,978	+23.252%
2026-05-07	545.5500	545.5500	519.4110	522.8700	-3.160%	154,027	+25.676%
2026-05-06	545.0000	565.1400	533.9650	539.9300	+2.713%	302,984	+21.705%
2026-05-05	506.4900	528.2600	505.9900	525.6700	+3.682%	205,526	+25.006%
2026-05-04	505.3800	515.3500	498.5000	507.0000	+0.428%	116,661	+29.609%
2026-05-01	507.1500	511.6150	497.1501	504.8400	-0.014%	79,369	+30.164%
2026-04-30	499.9700	509.9000	495.6000	504.9100	+0.857%	119,196	+30.146%
2026-04-29	515.4600	516.0200	496.6700	500.6200	-3.129%	99,140	+31.261%
2026-04-28	517.4600	522.3800	510.0000	516.7900	+0.301%	130,715	+27.154%
2026-04-27	515.3400	521.0300	511.2500	515.2400	+0.220%	89,794	+27.537%
2026-04-24	518.6700	518.7900	506.9110	514.1100	-0.703%	76,424	+27.817%
2026-04-23	522.6200	534.0999	512.0000	517.7500	-1.710%	82,823	+26.918%
2026-04-22	523.2600	530.5200	517.1450	526.7600	+1.061%	102,990	+24.748%
2026-04-21	538.8100	543.0000	520.9500	521.2300	-3.958%	141,254	+26.071%
2026-04-20	520.2100	542.7400	520.2100	542.7100	+2.872%	177,599	+21.081%
2026-04-17	509.9900	529.1000	502.2550	527.5600	+6.673%	286,773	+24.558%
2026-04-16	504.8200	509.4100	489.9900	494.5600	-0.563%	177,589	+32.870%
2026-04-15	490.5700	504.3400	481.9100	497.3600	+1.535%	124,171	+32.122%
2026-04-14	478.4700	491.7900	470.8100	489.8400	+3.109%	104,829	+34.150%
2026-04-13	460.0000	475.5000	459.1150	475.0700	+2.133%	74,704	+38.321%
2026-04-10	468.9700	472.0850	462.4400	465.1500	-0.815%	89,942	+41.271%
2026-04-09	462.5900	475.6400	459.8500	468.9700	+0.368%	170,238	+40.120%
2026-04-08	462.3600	470.5100	456.9801	467.2500	+5.066%	208,514	+40.636%
2026-04-07	440.9900	451.7499	438.7400	444.7200	+0.823%	126,208	+47.760%
2026-04-06	415.2800	442.5100	415.2800	441.0900	+5.901%	150,339	+48.976%
2026-04-02	412.0000	428.8550	405.3800	416.5100	-0.736%	155,470	+57.768%
2026-04-01	426.3900	428.1600	405.0000	419.6000	-0.912%	211,340	+56.606%
2026-03-31	428.3400	438.3200	420.2300	423.4600	+0.382%	229,132	+55.179%
2026-03-30	420.8800	428.1599	417.3350	421.8500	+0.563%	95,130	+55.771%
2026-03-27	441.4700	441.4700	418.9900	419.4900	-5.274%	123,263	+56.647%
2026-03-26	439.4500	449.6700	438.2000	442.8450	-0.240%	89,223	+48.386%
2026-03-25	445.4200	452.2700	432.9100	443.9100	+0.941%	93,599	+48.030%
2026-03-24	432.0600	453.6600	425.1400	439.7700	+0.349%	99,729	+49.424%
2026-03-23	441.0000	451.6900	436.5200	438.2400	+1.637%	162,967	+49.945%
2026-03-20	449.9000	451.3500	422.1600	431.1800	-4.135%	278,993	+52.400%
2026-03-19	459.9000	468.0400	442.3600	449.7800	-2.487%	195,092	+46.098%
2026-03-18	459.4400	472.4800	456.9261	461.2500	+0.394%	270,255	+42.465%
2026-03-17	451.7900	470.5050	451.7900	459.4400	+3.349%	213,178	+43.026%
2026-03-16	453.2800	460.3600	439.2800	444.5500	-0.724%	145,206	+47.817%
2026-03-13	500.2900	500.2900	444.0101	447.7900	-9.354%	305,379	+46.747%
2026-03-12	489.0500	507.5900	488.2400	494.0000	-1.168%	238,257	+33.020%
2026-03-11	499.8300	507.1200	491.8300	499.8400	+0.086%	210,842	+31.466%
2026-03-10	500.8800	507.9600	492.9700	499.4100	-0.423%	259,476	+31.579%
2026-03-09	488.2500	502.8300	479.4650	501.5300	+0.733%	310,887	+31.023%
2026-03-06	500.7100	511.6700	491.0700	497.8800	-2.621%	384,348	+31.984%
2026-03-05	482.8700	519.0000	482.8700	511.2800	+4.336%	511,918	+28.524%
2026-03-04	482.6300	496.8785	470.9500	490.0300	+1.829%	427,980	+34.098%
2026-03-03	468.0200	485.7290	468.0200	481.2300	-0.191%	198,849	+36.550%
2026-03-02	461.6700	482.6500	461.6700	482.1500	+1.896%	176,592	+36.290%
2026-02-27	476.6400	485.7900	467.6000	473.1800	-2.824%	272,520	+38.873%
2026-02-26	495.7600	501.4100	486.3800	486.9300	-1.497%	168,437	+34.952%
2026-02-25	501.9300	501.9300	489.9825	494.3300	-0.242%	211,753	+32.931%
2026-02-24	487.9700	502.6350	484.7000	495.5300	+1.151%	233,594	+32.610%
2026-02-23	494.5000	497.0100	474.9400	489.8900	-1.100%	381,600	+34.136%
2026-02-20	480.9200	502.0700	476.6200	495.3400	+1.995%	286,597	+32.660%
2026-02-19	505.3100	507.4450	480.4300	485.6500	-3.927%	191,318	+35.307%
2026-02-18	491.3600	509.6300	486.2500	505.5000	+2.878%	175,661	+29.994%
2026-02-17	485.3600	496.0100	476.1100	491.3600	+1.525%	287,522	+33.735%
2026-02-13	484.7300	498.0200	477.5600	483.9800	-0.239%	192,391	+35.774%
2026-02-12	513.2500	515.7700	467.5600	485.1400	-5.007%	302,936	+35.450%
2026-02-11	507.3600	513.5300	494.9250	510.7100	+0.660%	175,265	+28.668%
2026-02-10	507.1800	517.8000	503.6500	507.3600	+0.749%	226,535	+29.518%
2026-02-09	506.7900	516.5200	503.3000	503.5900	-1.043%	315,798	+30.487%
2026-02-06	494.5200	515.4200	494.4350	508.9000	+2.794%	252,512	+29.126%
2026-02-05	499.7500	506.4000	483.0200	495.0700	-2.403%	350,258	+32.733%
2026-02-04	496.5400	516.3700	494.7367	507.2600	+2.276%	330,283	+29.543%
2026-02-03	508.9800	515.4600	486.9600	495.9700	-3.023%	310,958	+32.492%
2026-02-02	490.0000	515.8800	489.0100	511.4300	+2.647%	255,860	+28.487%
2026-01-30	485.0000	501.7300	467.4300	498.2400	+10.416%	312,993	+31.888%
2026-01-29	437.9500	451.4300	434.2200	451.2400	+4.109%	240,859	+45.625%
2026-01-28	441.0000	445.3200	431.7050	433.4300	-0.980%	142,424	+51.609%
2026-01-27	450.5200	452.5300	433.0100	437.7200	-3.362%	177,185	+50.123%
2026-01-26	445.4200	454.5199	443.1550	452.9500	+1.691%	112,102	+45.076%
2026-01-23	441.9000	448.0750	439.7000	445.4200	+0.327%	89,474	+47.528%
2026-01-22	445.5800	452.8100	440.9201	443.9700	+0.623%	163,759	+48.010%
2026-01-21	444.3500	447.8350	435.5000	441.2200	-0.233%	134,303	+48.933%
2026-01-20	465.1000	465.4500	441.0001	442.2500	-6.309%	149,702	+48.586%
2026-01-16	474.3200	478.7100	469.1201	472.0300	-0.308%	92,892	+39.211%
2026-01-15	476.2200	479.4200	466.3650	473.4900	-0.383%	110,464	+38.782%
2026-01-14	458.6300	477.8500	455.0000	475.3100	+2.975%	154,575	+38.251%
2026-01-13	467.2400	468.6550	456.9001	461.5800	-0.951%	141,873	+42.363%
2026-01-12	468.6400	474.0150	451.0000	466.0100	-2.165%	169,256	+41.010%
2026-01-09	466.8800	478.7200	461.6500	476.3200	+2.166%	150,775	+37.958%
2026-01-08	471.3700	483.7199	462.7500	466.2200	+1.225%	229,586	+40.946%
2026-01-07	465.8200	467.0300	450.5300	460.5800	-1.087%	144,090	+42.672%
2026-01-06	461.7000	471.2200	456.9900	465.6400	+1.173%	166,856	+41.122%
2026-01-05	455.5500	470.6699	455.0000	460.2400	+1.392%	177,111	+42.778%
2026-01-02	444.4100	454.5700	439.2350	453.9200	+2.359%	182,744	+44.766%
2025-12-31	450.0000	452.4200	441.4801	443.4600	-1.526%	143,157	+48.180%
2025-12-30	454.5100	460.0100	450.3300	450.3300	-1.129%	85,885	+45.920%
2025-12-29	453.8100	459.6650	449.7800	455.4700	-0.385%	104,165	+44.273%
2025-12-26	459.1200	462.0800	453.0000	457.2300	-0.022%	68,871	+43.718%
2025-12-24	461.1100	463.4000	450.8800	457.3300	-0.792%	56,044	+43.686%
2025-12-23	463.9000	467.0000	457.1300	460.9800	-0.619%	110,586	+42.548%
2025-12-22	466.8000	471.7475	462.0300	463.8500	+0.377%	85,284	+41.666%
2025-12-19	455.0000	465.9100	450.4650	462.1100	+1.058%	191,287	+42.200%
2025-12-18	463.9900	467.3600	457.2700	457.2700	+0.072%	81,190	+43.705%
2025-12-17	460.0400	468.3900	455.0000	456.9400	+0.455%	132,664	+43.809%
2025-12-16	466.5100	469.7800	454.1350	454.8700	-1.976%	97,675	+44.463%
2025-12-15	471.8800	474.1000	457.5800	464.0400	-1.730%	136,212	+41.608%
2025-12-12	478.1900	478.1900	467.1900	472.2100	-1.102%	72,303	+39.158%
2025-12-11	473.3500	485.0000	466.0424	477.4700	+0.486%	61,025	+37.625%
2025-12-10	459.3000	476.7100	458.9501	475.1600	+3.157%	82,169	+38.294%
2025-12-09	461.0000	463.1300	454.0600	460.6200	-0.145%	74,937	+42.660%
2025-12-08	462.1200	462.4800	448.9401	461.2900	-0.730%	143,637	+42.453%
2025-12-05	463.8400	467.3600	456.3200	464.6800	+0.814%	85,938	+41.413%
2025-12-04	471.3000	472.2100	455.4300	460.9300	-2.841%	110,366	+42.564%
2025-12-03	463.0000	474.6800	457.7000	474.4100	+1.752%	105,565	+38.513%
2025-12-02	462.1100	473.3950	453.8582	466.2400	+1.317%	121,218	+40.940%
2025-12-01	453.6900	464.5650	449.9700	460.1800	-0.387%	105,114	+42.796%
2025-11-28	450.6800	462.8400	447.5800	461.9700	+2.530%	85,988	+42.243%
2025-11-26	448.2300	456.7900	445.0700	450.5700	+0.522%	76,716	+45.842%
2025-11-25	440.2200	451.4000	440.0000	448.2300	+1.961%	82,905	+46.603%
2025-11-24	428.5000	440.5700	425.8100	439.6100	+2.689%	114,043	+49.478%
2025-11-21	413.9500	435.8800	413.9500	428.1000	+4.150%	128,058	+53.497%
2025-11-20	425.0000	430.4000	410.9700	411.0400	-2.983%	78,518	+59.868%
2025-11-19	425.0000	432.1834	420.0000	423.6800	+0.038%	97,028	+55.098%
2025-11-18	418.5500	427.5300	415.3600	423.5200	+0.575%	80,415	+55.157%
2025-11-17	439.0000	440.0000	416.8000	421.1000	-4.577%	115,007	+56.048%
2025-11-14	431.8700	445.6200	431.0000	441.3000	+0.241%	106,223	+48.906%
2025-11-13	445.0000	451.5100	438.2600	440.2400	-1.070%	111,597	+49.264%
2025-11-12	439.0000	452.3100	439.0000	445.0000	+1.178%	153,324	+47.667%
2025-11-11	436.5300	444.6999	433.6500	439.8200	+1.575%	160,265	+49.407%
2025-11-10	430.0000	445.7000	426.6500	433.0000	+2.522%	248,312	+51.760%
2025-11-07	409.8700	430.2200	405.0500	422.3500	+1.413%	200,321	+55.587%
2025-11-06	454.7000	464.5300	401.9000	416.4650	-7.737%	411,175	+57.785%
2025-11-05	433.1700	454.2700	428.7500	451.3900	+5.033%	165,102	+45.577%
2025-11-04	449.4800	451.9100	425.1500	429.7600	-5.959%	283,904	+52.904%
2025-11-03	445.3300	463.2600	438.1800	456.9900	+2.157%	200,229	+43.793%
2025-10-31	471.1100	480.3300	444.8700	447.3400	-1.114%	301,051	+46.895%
2025-10-30	458.2300	465.9400	451.1100	452.3800	-1.504%	222,292	+45.258%
2025-10-29	493.9800	493.9800	455.0302	459.2900	-7.058%	305,887	+43.073%
2025-10-28	493.6600	500.0000	477.8125	494.1700	-1.777%	149,501	+32.974%
2025-10-27	506.6600	510.7750	499.5350	503.1100	-0.681%	121,526	+30.612%
2025-10-24	499.5400	515.8800	499.4000	506.5600	+1.332%	84,043	+29.722%
2025-10-23	500.0000	501.8400	490.3000	499.9000	-0.297%	159,414	+31.450%
2025-10-22	498.3000	504.5950	489.6650	501.3900	-0.086%	106,101	+31.060%
2025-10-21	494.4100	514.8400	494.4100	501.8200	+1.499%	113,152	+30.947%
2025-10-20	492.8600	506.2650	490.6700	494.4100	+0.629%	64,203	+32.910%
2025-10-17	478.2500	499.9800	478.2500	491.3200	+3.271%	118,737	+33.746%
2025-10-16	491.1000	492.9400	469.8100	475.7600	-3.128%	122,462	+38.120%
2025-10-15	510.0000	510.8900	490.0800	491.1200	-2.604%	213,112	+33.800%
2025-10-14	482.0900	509.2000	482.0900	504.2500	+3.300%	84,454	+30.316%
2025-10-13	481.9300	490.5700	480.1600	488.1400	+1.972%	99,913	+34.617%
2025-10-10	496.8400	496.8400	475.4600	478.7000	-2.875%	122,688	+37.272%
2025-10-09	514.9900	515.4500	489.0700	492.8700	-3.950%	138,813	+33.325%
2025-10-08	495.9800	515.4800	489.9950	513.1400	+4.089%	150,387	+28.059%
2025-10-07	490.9500	494.4200	485.0000	492.9800	+0.142%	78,555	+33.295%
2025-10-06	486.6700	496.7500	480.0100	492.2800	+1.321%	113,062	+33.485%
2025-10-03	479.0900	488.0000	479.0900	485.8600	+1.181%	101,940	+35.249%
2025-10-02	481.7300	484.5100	471.9550	480.1900	+0.190%	99,336	+36.846%
2025-10-01	466.6000	486.9400	466.6000	479.2800	+2.645%	208,992	+37.106%
2025-09-30	451.7400	468.0000	451.7400	466.9300	+3.831%	289,386	+40.732%
2025-09-29	461.0200	461.0200	444.2700	449.7000	-1.911%	175,129	+46.124%
2025-09-26	469.5300	469.5300	456.4700	458.4600	-1.702%	144,386	+43.332%
2025-09-25	469.5500	472.4350	448.9000	466.4000	-3.894%	208,057	+40.892%
2025-09-24	494.9300	494.9300	482.5900	485.3000	-1.364%	48,600	+35.405%
2025-09-23	496.3700	504.5400	480.9950	492.0100	-0.878%	58,747	+33.558%
2025-09-22	502.8800	502.8800	490.0000	496.3700	-2.153%	77,216	+32.385%
2025-09-19	507.3100	511.0100	503.6400	507.2900	+0.599%	214,888	+29.535%
2025-09-18	509.6100	511.7550	494.7350	504.2700	-0.018%	90,773	+30.311%
2025-09-17	505.1900	515.0700	499.6900	504.3600	+0.671%	112,366	+30.288%
2025-09-16	501.8400	504.5550	491.7750	501.0000	-0.209%	67,818	+31.162%
2025-09-15	478.5200	504.1950	478.5200	502.0500	+5.819%	157,085	+30.887%
2025-09-12	523.3200	523.3200	473.3152	474.4400	-9.630%	272,861	+38.504%
2025-09-11	516.4800	526.4000	512.9100	525.0000	+1.663%	119,092	+25.166%
2025-09-10	517.2500	523.7900	511.0250	516.4100	-0.450%	124,501	+27.248%
2025-09-09	513.0800	523.7400	507.4050	518.7450	+1.086%	82,433	+26.675%
2025-09-08	523.6900	523.6900	510.6958	513.1700	-1.806%	80,610	+28.051%
2025-09-05	521.7300	530.8950	513.1600	522.6100	+0.361%	79,796	+25.738%
2025-09-04	518.5400	521.4400	513.1600	520.7300	+0.198%	93,453	+26.192%
2025-09-03	509.8800	523.9000	509.8800	519.7000	+1.480%	160,416	+26.442%
2025-09-02	509.2400	512.9873	501.1079	512.1200	-0.507%	73,612	+28.314%
2025-08-29	511.7700	515.0800	505.3800	514.7300	+0.925%	74,370	+27.663%
2025-08-28	511.9100	512.1050	506.4250	510.0100	-0.051%	63,662	+28.845%
2025-08-27	518.3900	525.0000	509.3400	510.2700	-2.193%	84,858	+28.779%
2025-08-26	510.2400	523.3300	503.8850	521.7100	+1.831%	175,923	+25.955%
2025-08-25	502.0000	518.4500	493.0350	512.3300	+1.153%	217,381	+28.261%
2025-08-22	484.0000	508.5200	484.0000	506.4900	+5.029%	142,232	+29.740%
2025-08-21	480.9900	484.9800	474.4750	482.2400	+0.150%	87,580	+36.264%
2025-08-20	476.4100	483.9500	473.1200	481.5200	+1.001%	102,767	+36.468%
2025-08-19	476.9600	476.9600	471.5200	476.7500	+0.461%	96,300	+37.833%
2025-08-18	473.5700	477.4600	471.2500	474.5600	-0.038%	74,543	+38.469%
2025-08-15	479.2900	480.5400	473.3600	474.7400	-0.611%	93,193	+38.417%
2025-08-14	482.5000	483.0100	475.3400	477.6600	-2.141%	97,370	+37.571%
2025-08-13	479.0500	491.5999	479.0500	488.1100	+2.032%	65,325	+34.625%
2025-08-12	468.9900	478.4500	466.1700	478.3900	+3.119%	127,237	+37.361%
2025-08-11	463.1500	467.6350	461.7600	463.9200	+0.162%	97,427	+41.645%
2025-08-08	465.0000	467.2000	461.2550	463.1700	-0.030%	124,040	+41.874%
2025-08-07	468.9900	470.0850	461.8600	463.3100	-0.385%	114,921	+41.832%
2025-08-06	448.7300	469.3400	448.7300	465.1000	+3.140%	139,735	+41.286%
2025-08-05	448.0800	460.8700	448.0800	450.9400	+0.611%	133,416	+45.722%
2025-08-04	452.1000	456.8000	447.6350	448.2000	+0.154%	144,093	+46.613%
2025-08-01	450.0000	472.4900	433.7300	447.5100	-8.724%	290,408	+46.839%
2025-07-31	504.5500	505.5000	488.7400	490.2800	-2.828%	147,922	+34.030%
2025-07-30	515.8800	519.7900	499.3600	504.5500	-2.196%	65,127	+30.239%
2025-07-29	517.1800	520.2000	513.9600	515.8800	+0.107%	65,550	+27.378%
2025-07-28	520.2500	520.2500	511.0300	515.3300	-0.988%	47,247	+27.514%
2025-07-25	515.0200	520.4800	509.3947	520.4700	+1.359%	63,389	+26.255%
2025-07-24	529.8000	529.8000	513.4900	513.4900	-3.747%	57,149	+27.971%
2025-07-23	522.0000	533.7000	520.1250	533.4800	+2.782%	72,722	+23.176%
2025-07-22	507.3500	521.3000	506.0000	519.0400	+2.792%	90,525	+26.603%
2025-07-21	503.7800	506.8700	498.0200	504.9400	+1.233%	87,400	+30.138%
2025-07-18	508.7500	508.7500	490.0693	498.7900	-1.241%	62,999	+31.743%
2025-07-17	499.8600	506.1300	498.0600	505.0600	+0.634%	101,405	+30.107%
2025-07-16	505.9000	506.8000	493.2100	501.8800	+0.154%	72,524	+30.932%
2025-07-15	513.7500	513.7500	500.3800	501.1100	-2.549%	54,292	+31.133%
2025-07-14	515.6600	515.6600	506.4250	514.2200	-0.198%	82,165	+27.790%
2025-07-11	528.1600	528.1600	514.4200	515.2400	-2.869%	204,264	+27.537%
2025-07-10	518.5500	533.0750	518.5500	530.4600	+1.763%	86,757	+23.877%
2025-07-09	527.4100	529.8700	516.8900	521.2700	-0.848%	118,565	+26.061%
2025-07-08	532.9400	537.3300	525.5300	525.7300	-1.169%	94,618	+24.992%
2025-07-07	529.6400	534.7300	524.2050	531.9500	+0.260%	279,817	+23.530%
2025-07-03	545.4000	545.4000	524.1700	530.5700	-2.422%	185,363	+23.852%
2025-07-02	530.7800	549.7500	529.4600	543.7400	+2.707%	268,456	+20.852%
2025-07-01	505.8200	530.1500	503.1400	529.4100	+3.922%	199,928	+24.123%
2025-06-30	505.5800	513.0400	498.8250	509.4300	+1.347%	336,275	+28.991%
2025-06-27	512.4800	513.9900	499.2150	502.6600	-1.187%	238,546	+30.729%
2025-06-26	513.8300	515.9300	506.2815	508.7000	-0.106%	217,291	+29.176%
2025-06-25	511.6400	511.9500	499.6400	509.2400	-0.143%	302,092	+29.039%
2025-06-24	501.3100	515.0000	501.3100	509.9700	+1.923%	366,642	+28.855%
2025-06-23	501.3700	506.2000	486.1950	500.3500	-0.378%	165,845	+31.332%
2025-06-20	504.1800	506.7000	499.4500	502.2500	-0.345%	303,794	+30.835%
2025-06-18	501.0000	510.2600	499.0100	503.9900	+0.822%	111,283	+30.384%
2025-06-17	489.9200	501.9700	489.9200	499.8800	+0.764%	161,004	+31.456%
2025-06-16	489.9200	503.1000	489.9200	496.0900	+2.348%	99,793	+32.460%
2025-06-13	492.7000	501.9000	484.6800	484.7100	-2.969%	152,390	+35.570%
2025-06-12	508.0700	508.3500	499.1200	499.5400	-2.652%	218,759	+31.545%
2025-06-11	513.1100	524.4400	510.0000	513.1500	+0.425%	257,149	+28.056%
2025-06-10	509.5800	512.0400	503.2100	510.9800	+0.843%	301,758	+28.600%
2025-06-09	505.6000	511.9900	501.5000	506.7100	+0.220%	389,110	+29.684%
2025-06-06	479.5300	505.6100	479.5300	505.6000	+6.548%	162,804	+29.968%
2025-06-05	487.2100	490.4950	470.0000	474.5300	-2.571%	393,424	+38.478%
2025-06-04	490.9500	491.6500	479.9000	487.0500	-0.299%	393,593	+34.918%
2025-06-03	471.0800	488.5100	468.6000	488.5100	+3.194%	375,909	+34.515%
2025-06-02	477.8500	477.8500	460.2600	473.3900	-0.819%	172,705	+38.812%
2025-05-30	480.7300	482.7822	473.2900	477.3000	-1.188%	83,651	+37.674%
2025-05-29	497.6900	497.6900	480.5200	483.0400	-2.024%	94,649	+36.038%
2025-05-28	491.0600	497.0350	488.8000	493.0200	-0.047%	112,587	+33.285%
2025-05-27	486.0900	493.2500	480.9600	493.2500	+3.448%	98,375	+33.223%
2025-05-23	474.4400	478.9600	466.9675	476.8100	-0.966%	99,040	+37.816%
2025-05-22	483.4500	483.8900	476.2050	481.4600	-0.348%	115,685	+36.485%
2025-05-21	494.2800	494.2800	482.3850	483.1400	-2.601%	95,775	+36.010%
2025-05-20	499.7200	501.6450	494.3300	496.0400	-1.311%	74,589	+32.473%
2025-05-19	495.8700	502.8700	495.8700	502.6300	+0.092%	55,455	+30.736%
2025-05-16	501.3200	504.9700	500.0000	502.1700	+0.126%	61,464	+30.856%
2025-05-15	498.0900	502.4500	490.6900	501.5400	+1.078%	118,904	+31.020%
2025-05-14	495.4700	498.9500	490.5000	496.1900	-0.363%	158,638	+32.433%
2025-05-13	502.5100	502.5100	497.4700	498.0000	-0.216%	124,256	+31.952%
2025-05-12	506.9300	519.4800	496.1500	499.0800	+1.484%	236,182	+31.666%
2025-05-09	494.3700	495.4100	490.3600	491.7800	-0.349%	106,840	+33.621%
2025-05-08	492.9900	502.7850	488.6400	493.5000	+1.816%	183,957	+33.155%
2025-05-07	497.1800	500.2500	484.4300	484.7000	-2.473%	165,090	+35.573%
2025-05-06	492.4800	500.3000	488.6000	496.9900	+0.177%	106,452	+32.220%
2025-05-05	488.1800	511.1300	486.7750	496.1100	+1.540%	161,250	+32.454%
2025-05-02	471.8400	495.1300	471.8400	488.5850	+4.445%	174,126	+34.495%
2025-05-01	461.0000	470.4900	440.0000	467.7900	-4.027%	195,923	+40.473%
2025-04-30	482.4100	498.3100	465.0250	487.4200	-0.321%	67,035	+34.816%
2025-04-29	487.5000	489.6050	482.6450	488.9900	+0.275%	46,374	+34.383%
2025-04-28	485.2300	490.2450	477.6550	487.6500	+0.888%	49,284	+34.752%
2025-04-25	480.7700	496.0000	473.5300	483.3600	-0.696%	53,285	+35.948%
2025-04-24	465.0000	488.3800	465.0000	486.7500	+5.109%	64,586	+35.002%
2025-04-23	463.8800	475.6800	459.1650	463.0900	+2.497%	59,393	+41.899%
2025-04-22	449.9900	456.1500	441.3900	451.8100	+1.915%	85,531	+45.442%
2025-04-21	470.0000	472.1900	440.7900	443.3200	-6.114%	68,759	+48.227%
2025-04-17	487.7000	487.7000	468.3400	472.1900	-2.066%	57,863	+39.164%
2025-04-16	482.5100	498.2400	474.6600	482.1500	-1.334%	45,505	+36.290%
2025-04-15	500.6500	503.3700	484.3450	488.6700	-1.737%	63,862	+34.471%
2025-04-14	499.1300	501.9600	491.5000	497.3100	+0.835%	52,531	+32.135%
2025-04-11	496.4700	496.4700	473.8400	493.1900	-0.540%	97,550	+33.239%
2025-04-10	489.6000	503.2500	479.7100	495.8700	-1.073%	107,360	+32.519%
2025-04-09	461.8400	509.5600	451.3450	501.2500	+7.041%	258,577	+31.096%
2025-04-08	484.9900	490.7450	461.1450	468.2800	+0.699%	170,764	+40.326%
2025-04-07	441.7200	481.3325	435.0000	465.0300	+0.778%	171,503	+41.307%
2025-04-04	475.1000	488.5400	460.5200	461.4400	-7.114%	220,442	+42.406%
2025-04-03	505.0300	509.6350	491.0000	496.7800	-6.233%	313,686	+32.276%
2025-04-02	520.0000	543.1300	520.0000	529.8000	+1.200%	102,893	+24.032%
2025-04-01	511.5200	524.4600	510.7000	523.5200	+1.389%	74,010	+25.520%
2025-03-31	505.1500	518.7400	496.4300	516.3500	+0.628%	85,854	+27.263%
2025-03-28	508.0100	514.8400	500.9200	513.1300	+0.425%	88,234	+28.061%
2025-03-27	509.4700	521.4400	503.5050	510.9600	+0.108%	107,791	+28.605%
2025-03-26	514.7600	517.6800	505.8100	510.4100	-0.808%	102,595	+28.744%
2025-03-25	514.6400	520.0300	510.7100	514.5700	+0.498%	95,925	+27.703%
2025-03-24	503.0300	520.5500	502.7850	512.0200	+3.336%	77,662	+28.339%
2025-03-21	488.0400	499.4200	487.8050	495.4900	-0.444%	70,193	+32.620%
2025-03-20	495.3400	502.0000	494.2000	497.7000	-0.860%	61,030	+32.031%
2025-03-19	489.4900	504.4000	486.2800	502.0150	+3.359%	59,255	+30.896%
2025-03-18	485.5800	489.5500	480.0750	485.7000	-0.236%	67,243	+35.293%
2025-03-17	477.3400	489.0250	477.3400	486.8500	+1.807%	59,456	+34.974%
2025-03-14	464.8800	479.2100	464.8800	478.2100	+4.278%	45,455	+37.412%
2025-03-13	474.0100	477.8200	458.1100	458.5900	-3.363%	64,509	+43.291%
2025-03-12	474.2900	478.7300	468.4950	474.5500	+0.653%	77,436	+38.472%
2025-03-11	481.7700	482.3300	469.0000	471.4700	-2.440%	82,453	+39.377%
2025-03-10	490.0700	497.1400	469.1400	483.2600	-2.156%	101,619	+35.976%
2025-03-07	481.1200	495.3750	474.2000	493.9100	+2.618%	73,868	+33.044%
2025-03-06	472.7300	484.6700	470.9450	481.3100	+0.135%	66,979	+36.527%
2025-03-05	465.4800	480.6600	464.4800	480.6600	+3.261%	46,629	+36.712%
2025-03-04	470.0000	474.5000	453.0000	465.4800	-2.483%	123,439	+41.170%
2025-03-03	492.0600	496.2450	471.4900	477.3300	-3.059%	122,849	+37.666%
2025-02-28	477.8100	493.3350	477.8100	492.3900	+3.361%	74,938	+33.455%
2025-02-27	481.8100	487.2665	476.1400	476.3800	-0.862%	43,150	+37.940%
2025-02-26	483.1600	489.2100	479.3700	480.5200	+0.211%	40,786	+36.752%
2025-02-25	490.9200	493.5600	477.7900	479.5100	-2.183%	51,601	+37.040%
2025-02-24	495.9600	495.9600	488.7575	490.2100	-1.080%	50,690	+34.049%
2025-02-21	517.6500	517.6500	492.7700	495.5600	-3.529%	79,499	+32.602%
2025-02-20	524.6000	524.6000	511.1600	513.6900	-1.690%	38,807	+27.922%
2025-02-19	524.2000	528.4900	518.3800	522.5200	-0.416%	49,439	+25.760%
2025-02-18	520.6100	527.1700	517.1600	524.7050	+0.787%	58,682	+25.236%
2025-02-14	514.9000	525.4600	514.9000	520.6100	+1.702%	38,131	+26.221%
2025-02-13	505.0000	513.5000	505.0000	511.9000	+1.828%	31,827	+28.369%
2025-02-12	501.6500	506.5800	499.0450	502.7100	-0.938%	28,360	+30.716%
2025-02-11	501.7000	512.7100	501.0000	507.4700	+0.815%	47,952	+29.489%
2025-02-10	511.4400	511.8550	501.7650	503.3700	-1.350%	62,122	+30.544%
2025-02-07	516.4800	518.9400	504.4700	510.2600	-1.784%	72,099	+28.781%
2025-02-06	520.0000	526.4550	517.8400	519.5300	+0.035%	62,803	+26.484%
2025-02-05	520.6200	525.5050	514.4100	519.3500	+0.121%	74,491	+26.527%
2025-02-04	507.3800	518.7200	507.3800	518.7200	+1.590%	89,989	+26.681%
2025-02-03	492.9800	512.3200	492.9800	510.6000	+0.557%	100,664	+28.696%
2025-01-31	550.0000	560.0000	493.1650	507.7700	-1.224%	130,823	+29.413%
2025-01-30	535.2700	539.0600	512.6100	514.0600	-2.088%	89,439	+27.829%
2025-01-29	525.7000	539.7550	522.4500	525.0200	-0.118%	62,950	+25.161%
2025-01-28	519.8000	530.3800	519.8000	525.6400	+0.292%	62,951	+25.013%
2025-01-27	521.9600	528.2400	519.3100	524.1100	+0.107%	49,511	+25.378%
2025-01-24	522.3500	526.9600	518.7700	523.5500	-0.113%	59,980	+25.512%
2025-01-23	503.6100	524.6900	503.3500	524.1400	+3.731%	98,396	+25.371%
2025-01-22	492.6200	506.9700	491.8700	505.2900	+1.777%	80,432	+30.048%
2025-01-21	490.1800	498.7950	489.9350	496.4700	+2.403%	55,038	+32.358%
2025-01-17	487.3000	497.1200	480.1000	484.8200	+0.535%	37,172	+35.539%
2025-01-16	472.5600	482.9150	470.1900	482.2400	+1.377%	31,126	+36.264%
2025-01-15	471.8400	479.0050	468.4900	475.6900	+2.968%	38,048	+38.140%
2025-01-14	453.6200	462.9400	453.6200	461.9800	+2.294%	28,986	+42.240%
2025-01-13	437.1200	452.1750	437.1200	451.6200	+2.538%	40,527	+45.503%
2025-01-10	447.4100	447.4100	435.1900	440.4400	-3.104%	63,670	+49.196%

.dark-mode .jmpy2L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jmpy2L{ color: #333333; background-color: white; border: 2px solid #333333; }CACCCredit Acceptance Corpstock NASDAQ

CACC
Credit Acceptance Corp
stock NASDAQ