Credit Acceptance Corporation (CACC) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -17.6% vs the 50-day and -13.6% vs the 200-day average, 30.5% below the 52-week high and +15.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Credit Acceptance Corporation trades 17.6% below its 50-day and 13.6% below its 200-day moving average. (as of 2026-10-30)

Credit Acceptance Corporation lends money to car buyers with weak credit by paying dealers for the right to collect on their loans, then keeps what it recovers from those consumers. It also reinsures vehicle service contracts sold alongside the loans it finances.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CACC overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	497.91	520.00	455.60	464.89	-19.26%	386,250
2026-10-29	544.34	579.57	544.29	575.78	+5.67%	150,800
2026-10-28	539.50	548.58	535.07	544.90	+0.44%	79,700
2026-10-27	541.35	546.31	537.83	542.52	+0.96%	76,600
2026-10-26	543.53	548.30	536.06	537.38	-1.41%	54,900
2026-10-23	553.90	553.90	542.79	545.04	-2.48%	66,500
2026-10-22	540.41	560.90	540.41	558.90	+3.26%	76,600
2026-10-21	540.50	545.00	535.43	541.25	+0.57%	56,400
2026-10-20	535.91	544.68	532.58	538.16	+0.74%	56,200
2026-10-19	543.01	553.43	534.14	534.20	-1.25%	58,700
2026-10-16	548.58	556.47	538.34	540.98	-1.62%	62,600
2026-10-15	537.26	556.72	537.26	549.87	+3.30%	72,300
2026-10-14	540.94	541.15	529.77	532.31	-2.50%	73,200
2026-10-13	548.58	552.88	540.15	545.96	-0.39%	79,000
2026-10-12	547.90	555.36	542.20	548.12	+0.09%	63,800
2026-10-09	545.05	549.34	536.79	547.60	+0.88%	69,200
2026-10-08	534.59	544.69	530.00	542.82	+1.93%	49,800
2026-10-07	528.49	537.41	519.29	532.55	-0.75%	81,000
2026-10-06	533.92	538.96	529.68	536.58	+0.98%	72,600
2026-10-05	527.95	539.12	524.88	531.35	+0.73%	130,500
2026-10-02	520.17	537.07	520.00	527.50	+3.04%	122,000
2026-10-01	528.88	531.29	506.55	511.95	-3.59%	231,500
2026-09-30	535.10	539.73	525.69	531.00	-1.14%	105,800
2026-09-29	551.48	555.15	530.33	537.10	-2.35%	107,700
2026-09-28	555.48	555.48	541.61	550.00	-1.02%	89,200
2026-09-25	551.44	563.05	547.59	555.68	+1.51%	140,500
2026-09-24	550.00	558.48	544.20	547.40	-1.39%	146,300
2026-09-23	562.82	562.82	546.30	555.13	-1.28%	120,100
2026-09-22	570.78	580.90	551.87	562.34	-0.34%	172,300
2026-09-21	580.65	583.13	562.37	564.27	-2.42%	146,300
2026-09-18	592.54	595.00	565.15	578.29	-2.05%	279,700
2026-09-17	609.00	609.00	580.75	590.41	-1.85%	176,300
2026-09-16	600.58	612.59	597.21	601.54	+0.24%	109,400
2026-09-15	605.00	605.00	590.59	600.11	-0.87%	89,200
2026-09-14	605.52	607.39	601.39	605.36	+0.19%	63,900
2026-09-11	609.99	611.63	599.11	604.24	-0.20%	58,500
2026-09-10	594.46	605.60	594.45	605.46	+1.42%	76,200
2026-09-09	593.52	601.23	589.80	596.99	+0.54%	94,200
2026-09-08	596.57	602.15	590.99	593.78	-1.81%	156,400
2026-09-04	600.67	611.02	598.26	604.72	+0.52%	59,500
2026-09-03	609.00	620.96	599.91	601.58	-1.02%	98,500
2026-09-02	599.49	611.12	592.62	607.77	+2.29%	89,600
2026-09-01	596.50	603.51	589.36	594.18	-0.93%	146,400
2026-08-31	591.53	603.04	591.53	599.74	+0.82%	105,900
2026-08-28	604.67	610.00	589.95	594.89	-0.93%	145,600
2026-08-27	594.10	605.78	593.34	600.48	+1.15%	111,000
2026-08-26	603.06	609.32	593.63	593.64	-1.76%	174,000
2026-08-25	608.94	610.00	597.11	604.26	+0.20%	68,000
2026-08-24	601.05	607.67	594.85	603.07	+0.34%	94,300
2026-08-21	588.89	606.10	588.89	601.05	+2.59%	126,200
2026-08-20	581.91	593.06	574.87	585.88	+0.49%	138,900
2026-08-19	574.85	584.54	574.85	583.05	+2.19%	100,400
2026-08-18	570.31	579.60	570.22	570.54	-0.44%	86,500
2026-08-17	585.33	585.33	570.45	573.09	-2.41%	82,700
2026-08-14	585.09	593.99	577.04	587.27	+0.75%	82,100
2026-08-13	587.10	590.55	573.70	582.89	+0.98%	92,600
2026-08-12	575.45	579.49	563.66	577.25	+0.88%	131,000
2026-08-11	579.35	584.87	569.87	572.21	-1.56%	142,600
2026-08-10	583.36	590.57	576.79	581.25	-0.74%	95,600
2026-08-07	583.75	585.58	574.90	585.58	+0.74%	116,000
2026-08-06	592.68	610.94	579.44	581.30	-1.89%	94,700
2026-08-05	593.96	621.52	579.95	592.52	+0.79%	176,000
2026-08-04	568.47	588.81	561.80	587.85	+2.60%	121,400
2026-08-03	569.00	582.39	569.00	572.97	+0.71%	121,000
2026-07-31	554.37	572.52	550.20	568.91	+2.38%	87,100
2026-07-30	557.56	562.55	551.00	555.67	-0.19%	123,900
2026-07-29	555.83	572.25	553.57	556.71	-0.33%	158,600
2026-07-28	552.73	562.18	547.39	558.55	+1.05%	145,200
2026-07-27	575.35	583.54	552.40	552.73	-3.72%	139,100
2026-07-24	592.58	596.92	571.69	574.08	-3.12%	181,900
2026-07-23	600.79	618.16	580.25	592.57	-2.25%	119,500
2026-07-22	619.63	624.47	602.95	606.22	-1.98%	159,700
2026-07-21	618.16	621.84	601.99	618.48	+0.44%	97,800
2026-07-20	640.13	642.32	615.02	615.75	-3.79%	188,400
2026-07-17	629.46	640.72	629.02	640.00	+0.38%	77,300
2026-07-16	613.02	642.16	600.00	637.55	+3.45%	121,600
2026-07-15	624.13	624.13	604.15	616.28	-0.24%	118,100
2026-07-14	626.13	631.44	617.30	617.78	-1.33%	134,300
2026-07-13	625.00	639.74	621.63	626.13	+0.03%	91,700
2026-07-10	634.94	635.58	624.56	625.97	-0.18%	268,600
2026-07-09	628.96	632.93	617.02	627.11	-0.29%	117,700
2026-07-08	646.58	646.58	618.58	628.96	-2.73%	121,900
2026-07-07	661.69	667.10	641.37	646.58	-1.62%	145,100
2026-07-06	657.22	668.86	655.00	657.20	+0.01%	162,400
2026-07-02	655.00	666.24	646.47	657.12	+0.21%	169,400
2026-07-01	642.10	663.43	631.41	655.72	+2.98%	159,700
2026-06-30	639.00	645.00	631.77	636.74	-0.23%	110,300
2026-06-29	627.47	640.30	620.79	638.23	+1.49%	137,600
2026-06-26	619.61	638.55	611.72	628.86	+0.83%	208,800
2026-06-25	613.00	630.64	605.19	623.70	+3.58%	257,900
2026-06-24	590.00	605.47	590.00	602.14	+2.06%	224,100
2026-06-23	571.66	596.00	568.04	589.97	+2.15%	169,800
2026-06-22	576.08	583.04	572.86	577.53	-0.38%	128,700
2026-06-18	563.69	584.32	563.02	579.73	+2.91%	1,000,700
2026-06-17	571.69	588.71	562.88	563.32	-1.88%	172,500
2026-06-16	575.87	583.86	572.21	574.10	+0.23%	142,500
2026-06-15	554.81	576.35	552.16	572.79	+4.50%	180,600
2026-06-12	549.68	560.00	545.33	548.15	-0.13%	151,000
2026-06-11	552.74	553.87	525.10	548.85	-1.50%	198,400
2026-06-10	565.95	574.63	553.77	557.21	-2.13%	163,000
2026-06-09	567.96	579.06	557.94	569.32	+1.18%	197,600
2026-06-08	564.14	578.41	550.89	562.66	+3.30%	317,800
2026-06-05	544.07	548.50	540.39	544.71	-0.67%	80,700
2026-06-04	545.24	555.23	536.53	548.40	+1.26%	68,800
2026-06-03	541.75	553.12	533.11	541.58	-0.07%	98,100
2026-06-02	557.00	557.87	536.55	541.94	-3.51%	186,800
2026-06-01	570.90	576.72	560.76	561.67	-2.09%	126,300
2026-05-29	560.80	579.80	558.50	573.64	+2.36%	239,100
2026-05-28	551.72	563.44	542.52	560.41	+1.38%	166,500
2026-05-27	556.10	564.95	550.59	552.79	+0.14%	100,700
2026-05-26	546.50	557.29	541.46	552.00	+1.32%	88,900
2026-05-22	547.28	552.69	542.65	544.80	-0.58%	66,600
2026-05-21	550.47	556.92	529.08	547.98	-1.79%	118,300
2026-05-20	550.94	562.94	541.00	557.94	+1.83%	103,900
2026-05-19	554.58	555.97	545.00	547.93	-1.35%	119,000
2026-05-18	549.99	559.83	545.50	555.43	+1.39%	201,700
2026-05-15	546.28	549.30	540.93	547.81	+0.21%	145,300
2026-05-14	530.90	549.75	525.02	546.66	+4.13%	218,500
2026-05-13	523.33	530.74	520.32	525.00	-0.33%	136,200
2026-05-12	520.61	529.46	512.93	526.72	+0.95%	188,500
2026-05-11	535.32	538.35	517.66	521.74	-2.14%	193,200
2026-05-08	526.91	533.24	510.00	533.15	+1.97%	199,000
2026-05-07	545.55	545.55	519.41	522.87	-3.16%	154,000
2026-05-06	545.00	565.14	533.97	539.93	+2.71%	303,000
2026-05-05	506.49	528.26	505.99	525.67	+3.68%	205,400
2026-05-04	505.38	515.35	498.50	507.00	+0.43%	116,700
2026-05-01	507.15	511.62	497.15	504.84	-0.01%	79,400
2026-04-30	499.97	509.90	495.60	504.91	+0.86%	119,200
2026-04-29	515.46	516.02	496.67	500.62	-3.13%	102,500
2026-04-28	517.46	522.38	510.00	516.79	+0.30%	130,700
2026-04-27	515.34	521.03	511.25	515.24	+0.22%	89,800
2026-04-24	518.67	518.79	506.91	514.11	-0.70%	76,400
2026-04-23	522.62	534.10	512.00	517.75	-1.71%	82,800
2026-04-22	523.26	530.52	517.15	526.76	+1.06%	103,000
2026-04-21	538.81	543.00	520.95	521.23	-3.96%	141,300
2026-04-20	520.21	542.74	520.21	542.71	+2.87%	177,600
2026-04-17	509.99	529.10	502.26	527.56	+6.67%	286,800
2026-04-16	504.82	509.41	489.99	494.56	-0.56%	177,600
2026-04-15	490.57	504.34	481.91	497.36	+1.54%	124,200
2026-04-14	478.47	491.79	470.81	489.84	+3.11%	104,800
2026-04-13	460.00	475.50	459.12	475.07	+2.13%	74,600
2026-04-10	468.97	472.09	462.44	465.15	-0.81%	89,900
2026-04-09	462.59	475.64	459.85	468.97	+0.37%	170,200
2026-04-08	462.36	470.51	456.98	467.25	+5.07%	208,500
2026-04-07	440.99	451.75	438.74	444.72	+0.82%	126,200
2026-04-06	415.28	442.51	415.28	441.09	+5.90%	150,300
2026-04-02	412.00	428.86	405.38	416.51	-0.74%	155,500
2026-04-01	426.39	428.16	405.00	419.60	-0.91%	211,300
2026-03-31	428.34	438.32	420.23	423.46	+0.38%	229,100
2026-03-30	420.88	428.16	417.34	421.85	+0.56%	95,100
2026-03-27	441.47	441.47	418.99	419.49	-5.27%	123,300
2026-03-26	439.45	449.67	438.20	442.85	-0.24%	89,200
2026-03-25	445.42	452.27	432.91	443.91	+0.94%	93,600
2026-03-24	432.06	453.66	425.14	439.77	+0.35%	99,700
2026-03-23	441.00	451.69	436.52	438.24	+1.64%	163,000
2026-03-20	449.90	451.35	422.16	431.18	-4.14%	279,000
2026-03-19	459.90	468.04	442.36	449.78	-2.49%	195,100
2026-03-18	459.44	472.48	456.93	461.25	+0.39%	270,300
2026-03-17	451.79	470.51	451.79	459.44	+3.35%	213,200
2026-03-16	453.28	460.36	439.28	444.55	-0.72%	145,200
2026-03-13	500.29	500.29	444.01	447.79	-9.35%	305,300
2026-03-12	489.05	507.59	488.24	494.00	-1.17%	238,300
2026-03-11	499.83	507.12	491.83	499.84	+0.09%	210,800
2026-03-10	500.88	507.96	492.97	499.41	-0.42%	259,475
2026-03-09	488.25	502.83	479.46	501.53	+0.73%	310,887
2026-03-06	500.71	511.67	491.07	497.88	-2.62%	384,300
2026-03-05	482.87	519.00	482.87	511.28	+4.34%	511,900
2026-03-04	482.63	496.88	470.95	490.03	+1.83%	428,000
2026-03-03	468.02	485.73	468.02	481.23	-0.19%	198,800
2026-03-02	461.67	482.65	461.67	482.15	+1.90%	176,600
2026-02-27	476.64	485.79	467.60	473.18	-2.82%	272,500
2026-02-26	495.76	501.41	486.38	486.93	-1.50%	168,400
2026-02-25	501.93	501.93	489.98	494.33	-0.24%	211,800
2026-02-24	487.97	502.64	484.70	495.53	+1.15%	233,600
2026-02-23	494.50	497.01	474.94	489.89	-1.10%	381,600
2026-02-20	480.92	502.07	476.62	495.34	+2.00%	286,600
2026-02-19	505.31	507.45	480.43	485.65	-3.93%	191,500
2026-02-18	491.36	509.63	486.25	505.50	+2.88%	175,700
2026-02-17	485.36	496.01	476.11	491.36	+1.52%	287,600
2026-02-13	484.73	498.02	477.56	483.98	-0.24%	192,393
2026-02-12	513.25	515.77	467.56	485.14	-5.01%	302,937
2026-02-11	507.36	513.53	494.93	510.71	+0.66%	175,265
2026-02-10	507.18	517.80	503.65	507.36	+0.75%	226,535
2026-02-09	506.79	516.52	503.30	503.59	-1.04%	315,808
2026-02-06	494.52	515.42	494.44	508.90	+2.79%	252,512
2026-02-05	499.75	506.40	483.02	495.07	-2.40%	350,258
2026-02-04	496.54	516.37	494.74	507.26	+2.28%	330,284
2026-02-03	508.98	515.46	486.96	495.97	-3.02%	311,368
2026-02-02	490.00	515.88	489.01	511.43	+2.65%	255,860
2026-01-30	485.00	501.73	467.43	498.24	+10.42%	312,993
2026-01-29	437.95	451.43	434.22	451.24	+4.11%	240,859
2026-01-28	441.00	445.32	431.70	433.43	-0.98%	142,424
2026-01-27	450.52	452.53	433.01	437.72	-3.36%	177,185
2026-01-26	445.42	454.52	443.15	452.95	+1.69%	112,102
2026-01-23	441.90	448.07	439.70	445.42	+0.33%	89,474
2026-01-22	445.58	452.81	440.92	443.97	+0.62%	163,759
2026-01-21	444.35	447.83	435.50	441.22	-0.23%	134,633
2026-01-20	465.10	465.45	441.00	442.25	-6.31%	149,706
2026-01-16	474.32	478.71	469.12	472.03	-0.31%	92,892
2026-01-15	476.22	479.42	466.37	473.49	-0.38%	110,464
2026-01-14	458.63	477.85	455.00	475.31	+2.97%	154,575
2026-01-13	467.24	468.65	456.90	461.58	-0.95%	142,597
2026-01-12	468.64	474.01	451.00	466.01	-2.16%	169,256
2026-01-09	466.88	478.72	461.65	476.32	+2.17%	152,597
2026-01-08	471.37	483.72	462.75	466.22	+1.22%	229,585
2026-01-07	465.82	467.03	450.53	460.58	-1.09%	144,090
2026-01-06	461.70	471.22	456.99	465.64	+1.17%	166,856
2026-01-05	455.55	470.67	455.00	460.24	+1.39%	177,111
2026-01-02	444.41	454.57	439.24	453.92	+2.36%	182,744
2025-12-31	450.00	452.42	441.48	443.46	-1.53%	143,157
2025-12-30	454.51	460.01	450.33	450.33	-1.13%	85,885
2025-12-29	453.81	459.67	449.78	455.47	-0.38%	104,165
2025-12-26	459.12	462.08	453.00	457.23	-0.02%	68,871
2025-12-24	461.11	463.40	450.88	457.33	-0.79%	56,044
2025-12-23	463.90	467.00	457.13	460.98	-0.62%	110,586
2025-12-22	466.80	471.75	462.03	463.85	+0.38%	85,284
2025-12-19	455.00	465.91	450.46	462.11	+1.06%	191,287
2025-12-18	463.99	467.36	457.27	457.27	+0.07%	81,190
2025-12-17	460.04	468.39	455.00	456.94	+0.46%	132,664
2025-12-16	466.51	469.78	454.13	454.87	-1.98%	97,675
2025-12-15	471.88	474.10	457.58	464.04	-1.73%	136,212
2025-12-12	478.19	478.19	467.19	472.21	-1.10%	72,303
2025-12-11	473.35	485.00	466.04	477.47	+0.49%	61,025
2025-12-10	459.30	476.71	458.95	475.16	+3.16%	82,169
2025-12-09	461.00	463.13	454.06	460.62	-0.15%	74,937
2025-12-08	462.12	462.48	448.94	461.29	-0.73%	143,637
2025-12-05	463.84	467.36	456.32	464.68	+0.81%	85,938
2025-12-04	471.30	472.21	455.43	460.93	-2.84%	110,366
2025-12-03	463.00	474.68	457.70	474.41	+1.75%	105,565
2025-12-02	462.11	473.39	453.86	466.24	+1.32%	121,218
2025-12-01	453.69	464.56	449.97	460.18	-0.39%	105,114
2025-11-28	450.68	462.84	447.58	461.97	+2.53%	85,988
2025-11-26	448.23	456.79	445.07	450.57	+0.52%	76,716
2025-11-25	440.22	451.40	440.00	448.23	+1.96%	82,905
2025-11-24	428.50	440.57	425.81	439.61	+2.69%	114,043
2025-11-21	413.95	435.88	413.95	428.10	+4.15%	128,058
2025-11-20	425.00	430.40	410.97	411.04	-2.98%	78,518
2025-11-19	425.00	432.18	420.00	423.68	+0.04%	97,028
2025-11-18	418.55	427.53	415.36	423.52	+0.57%	80,415
2025-11-17	439.00	440.00	416.80	421.10	-4.58%	115,007
2025-11-14	431.87	445.62	431.00	441.30	+0.24%	106,223
2025-11-13	445.00	451.51	438.26	440.24	-1.07%	111,597
2025-11-12	439.00	452.31	439.00	445.00	+1.18%	153,324
2025-11-11	436.53	444.70	433.65	439.82	+1.58%	160,265
2025-11-10	430.00	445.70	426.65	433.00	+2.52%	248,312
2025-11-07	409.87	430.22	405.05	422.35	+1.41%	200,321
2025-11-06	454.70	464.53	401.90	416.46	-7.74%	411,175
2025-11-05	433.17	454.27	428.75	451.39	+5.03%	165,102
2025-11-04	449.48	451.91	425.15	429.76	-5.96%	283,904
2025-11-03	445.33	463.26	438.18	456.99	+2.16%	200,229

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+9.94%). Worst month: Feb (-7.84%). Based on 5 years of daily data (2022–2026).

Jan+5.11%
Feb-7.84%
Mar-1.48%
Apr+5.19%
May+1.17%
Jun+9.94%
Jul-0.17%
Aug+1.44%
Sep-7.59%
Oct-4.99%
Nov+7.70%
Dec+1.37%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Credit Acceptance Corporation's (CACC) latest close?

464.89 on 2026-10-30, from the Closelook data lake's daily price record.

What is CACC's 52-week high and low?

668.86 high and 401.90 low over the trailing 52 weeks, as of 2026-10-30.

What is Credit Acceptance Corporation's strongest and weakest month historically?

Historically, CACC's strongest calendar month has been Jun (average +9.94%) and its weakest Feb (average -7.84%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CACC?

Mixed moving-average stack: Trades -17.6% vs the 50-day and -13.6% vs the 200-day average, 30.5% below the 52-week high and +15.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CACC above its 50-day and 200-day moving averages?

Credit Acceptance Corporation trades 17.6% below its 50-day and 13.6% below its 200-day moving average (13.8% below its 20-day). As of 2026-10-30.