stockNASDAQ: CACC • 28 Days Updates
Credit Acceptance Corporation (CACC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:creditacceptance.com
Price & Performance Trajectory
Credit Acceptance CorporationNASDAQ: CACC
Latest Close
$547.60
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCACC session performance
✓ Latest Close USD
$547.60
Latest session close
$-56.64vs period start
Period Return % % GAIN
-9.37%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$612.59 / $520
Period range envelope
$92.59channel spread
Total Volume SHARES
2.11M
Period turnover
Avg: 117.4K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(18 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $547.60 | +0.88% | $549.34 | $536.79 | 69.2K |
| Oct 08, 2026 | $542.82 | +1.93% | $544.69 | $530.00 | 49.8K |
| Oct 07, 2026 | $532.55 | -0.75% | $537.41 | $522.29 | 81.0K |
| Oct 06, 2026 | $536.58 | +0.98% | $538.96 | $530.23 | 71.1K |
| Oct 05, 2026 | $531.35 | +0.73% | $538.55 | $525.54 | 127.7K |
| Oct 02, 2026 | $527.50 | +3.04% | $537.07 | $520.00 | 122.0K |
| Sep 28, 2026 | $550.00 | -1.02% | $555.48 | $541.61 | 89.2K |
| Sep 25, 2026 | $555.68 | +1.51% | $563.05 | $547.59 | 140.5K |
| Sep 24, 2026 | $547.40 | -1.39% | $558.48 | $544.20 | 146.3K |
| Sep 23, 2026 | $555.13 | -1.28% | $562.82 | $546.30 | 120.1K |
| Sep 22, 2026 | $562.34 | -0.34% | $580.90 | $551.87 | 172.3K |
| Sep 21, 2026 | $564.27 | -2.42% | $583.13 | $562.37 | 146.3K |
| Sep 18, 2026 | $578.29 | -2.05% | $595.00 | $565.15 | 279.7K |
| Sep 17, 2026 | $590.41 | -1.85% | $609.00 | $580.75 | 176.3K |
| Sep 16, 2026 | $601.54 | +0.24% | $612.59 | $597.21 | 109.4K |
Page 1 of 2