Free Trial

Credit Acceptance (CACC) Stock Chart & Stock Price History

Credit Acceptance logo
$544.80 0.00 (0.00%)
Closing price 05/22/2026 04:00 PM Eastern
Extended Trading
$544.90 +0.10 (+0.02%)
As of 05/22/2026 04:10 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 Massive. Learn more.

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 increased 14.26%, with a year-to-date return of 22.85%. In the past month, the stock has increased 5.97%, reflecting recent market activity.

As of the latest close, Credit Acceptance traded at $544.80 with a market cap of $5.70 billion and volume of 66,560 shares. Five years ago, the stock traded at $438.52, representing a 24.24% increase over that period. At the time, it had a market cap of $7.33 billion and a volume of 33,775 shares.

Receive CACC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Credit Acceptance and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.58%
1 Month
Performance
+5.97%
3 Month
Performance
+11.88%
Year-To-Date
Performance
+22.85%
1 Year
Performance
+14.26%
5 Year
Performance
+24.24%

CACC Stock Chart for Tuesday, May, 26, 2026

Credit Acceptance Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$544.80$544.80$552.69$542.6566,560 shs$5.70 billion
05/22/2026$547.98$544.80
-0.58%
$552.69$542.6566,560 shs$5.70 billion
05/21/2026$557.94$547.98
-1.79%
$556.92$529.08118,329 shs$5.73 billion
05/20/2026$547.93$557.94
+1.83%
$562.94$541.00103,859 shs$5.84 billion
05/19/2026$555.43$547.93
-1.35%
$555.97$545.00119,005 shs$5.73 billion
05/18/2026$547.81$555.43
+1.39%
$559.83$545.50201,676 shs$5.81 billion
05/15/2026$546.66$547.81
+0.21%
$549.30$540.93145,326 shs$5.73 billion
05/14/2026$525.00$546.66
+4.13%
$549.75$525.02218,469 shs$5.72 billion
05/13/2026$526.72$525.00
-0.33%
$530.74$520.32136,199 shs$5.49 billion
05/12/2026$521.74$526.72
+0.95%
$529.46$512.93188,480 shs$5.51 billion
05/11/2026$533.15$521.74
-2.14%
$538.35$517.66193,190 shs$5.46 billion
05/08/2026$522.87$533.15
+1.97%
$533.24$510.00198,978 shs$5.47 billion
05/07/2026$539.93$522.87
-3.16%
$545.55$519.41154,027 shs$5.45 billion
05/06/2026$525.67$539.93
+2.71%
$565.14$533.97302,982 shs$5.63 billion
05/05/2026N/A$525.67$528.26$505.99205,400 shs$5.48 billion
04/30/2026$500.62$504.91
+0.86%
$509.90$495.60119,196 shs$5.43 billion
04/29/2026$516.79$500.62
-3.13%
$516.02$496.67102,529 shs$5.38 billion
04/28/2026$515.15$516.79
+0.32%
$522.38$510.00130,725 shs$5.55 billion
04/27/2026$514.11$515.15
+0.20%
$521.03$511.2589,794 shs$5.54 billion

This page (NASDAQ:CACC) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners