Credit Acceptance (CACC) Stock Chart & Stock Price History $450.94 +2.74 (+0.61%) Closing price 04:00 PM EasternExtended Trading$451.27 +0.33 (+0.07%) As of 05:31 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Credit Acceptance Stock Price Performance The Credit Acceptance (CACC) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 4.92%, with a year-to-date return of -3.94%. In the past month, the stock has decreased 14.54%, reflecting recent market activity. As of the latest close, Credit Acceptance traded at $448.20 with a market cap of $5.20 billion and volume of 144,093 shares. Five years ago, the stock traded at $496.00, representing a 9.08% decrease over that period. At the time, it had a market cap of $8.46 billion and a volume of 100,610 shares. Receive CACC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Credit Acceptance and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-8.02%1 Month Performance-14.54%3 Month Performance-9.10%Year-To-Date Performance-3.94%1 Year Performance-4.92%5 Year Performance-9.08% CACC Stock Chart for Tuesday, August, 5, 2025 CACC Chart by TradingView Credit Acceptance Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/05/2025$448.20$450.94+0.61%$460.87$448.08133,416 shs$5.23 billion08/04/2025$447.51$448.20+0.15%$456.80$447.64144,093 shs$5.20 billion08/01/2025$490.28$447.51-8.72%$472.49$433.73290,408 shs$5.19 billion07/31/2025$504.55$490.28-2.83%$505.50$488.74147,918 shs$5.69 billion07/30/2025$515.88$504.55-2.20%$519.79$499.3665,127 shs$5.85 billion07/29/2025$515.33$515.88+0.11%$520.20$513.9665,550 shs$5.98 billion07/28/2025$520.47$515.33-0.99%$520.25$511.0347,247 shs$5.98 billion07/25/2025$513.49$520.47+1.36%$520.48$509.3963,389 shs$6.04 billion07/24/2025$533.48$513.49-3.75%$529.80$513.4957,149 shs$5.96 billion07/23/2025$519.04$533.48+2.78%$533.70$520.1372,722 shs$6.19 billion Get the Latest News and Ratings for CACC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Credit Acceptance and its competitors with MarketBeat's FREE daily newsletter. 07/22/2025$504.94$519.04+2.79%$521.30$506.0090,525 shs$6.02 billion07/21/2025$498.79$504.94+1.23%$506.87$498.0287,400 shs$5.86 billion07/18/2025$505.06$498.79-1.24%$508.75$490.0762,999 shs$5.79 billion07/17/2025$501.88$505.06+0.63%$506.13$498.06101,405 shs$5.86 billion07/16/2025$501.11$501.88+0.15%$506.80$493.2172,524 shs$5.82 billion07/15/2025$514.22$501.11-2.55%$513.75$500.3854,292 shs$5.81 billion07/14/2025$515.24$514.22-0.20%$515.66$506.4382,165 shs$5.97 billion07/11/2025$530.46$515.24-2.87%$528.16$514.42204,253 shs$5.98 billion07/10/2025$521.27$530.46+1.76%$533.08$518.5586,757 shs$6.15 billion07/09/2025$525.73$521.27-0.85%$529.87$516.89118,565 shs$6.05 billion07/08/2025$531.95$525.73-1.17%$537.33$525.5394,618 shs$6.10 billion07/07/2025$527.69$531.95+0.81%$534.73$524.21279,817 shs$6.17 billion07/04/2025$527.69$527.69$545.40$524.17185,363 shs$6.12 billion Related Companies ALLY Stock Chart SLM Stock Chart NNI Stock Chart WRLD Stock Chart ECPG Stock Chart EZPW Stock Chart PRAA Stock Chart GDOT Stock Chart RM Stock Chart AXP Stock Chart Receive CACC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Credit Acceptance and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CACC) was last updated on 8/5/2025 by MarketBeat.com Staff From Our PartnersMan Who Called Nvidia at $1.10 Says Buy This Now...In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...The Oxford Club | SponsoredCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | SponsoredEx-Hedge Fund Manager Uncovers $100 Trillion Land ShiftTrump's Radical New Plan Could Enrich Thousands This isn't a campaign stunt. It's a $100 trillion move to u...Stansberry Research | SponsoredSell these "safe" blue chips immediatelyInvesting Legend Hints the End May be Near for These 3 Iconic Stocks One company to replace Amazon… another...InvestorPlace | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredMusk’s Project Colossus could mint millionairesI predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Credit Acceptance Corporation Please log in to your account or sign up in order to add this asset to your watchlist. Share Credit Acceptance With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
