Credit Acceptance Corporation (CACC) Stock Price History
Historical prices from 1992 to 2026
- 1M
- -13.2%
- 3M
- -19.7%
- YTD
- +16.2%
- 1Y
- +9.9%
- 3Y
- +4.9%
- 5Y
- -2.7%
Loading 10-year price history...
CACC Historical Performance
CACC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -30.2%
- 2003 annual price return
- +132.2%
- 2004 annual price return
- +65.0%
- 2005 annual price return
- -37.4%
- 2006 annual price return
- +108.3%
- 2007 annual price return
- -37.4%
- 2008 annual price return
- -25.9%
- 2009 annual price return
- +190.7%
- 2010 annual price return
- +43.2%
- 2011 annual price return
- +29.1%
- 2012 annual price return
- +24.8%
- 2013 annual price return
- +25.8%
- 2014 annual price return
- +5.1%
- 2015 annual price return
- +56.3%
- 2016 annual price return
- +2.0%
- 2017 annual price return
- +49.5%
- 2018 annual price return
- +16.2%
- 2019 annual price return
- +13.6%
- 2020 annual price return
- -21.8%
- 2021 annual price return
- +104.7%
- 2022 annual price return
- -26.9%
- 2023 annual price return
- +16.7%
- 2024 annual price return
- -13.1%
- 2025 annual price return
- -4.7%
- 2026 annual price return
- +25.3%
CACC Stock Price Trajectory (1992–2026)
As of October 3, 2026, Credit Acceptance Corporation (CACC) trades at $527.50, representing a +9.9% return over the past year. The stock has delivered a -12.6% total return over five years (-2.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $703.27 on November 5, 2021. From this peak, CACC has corrected -25.0%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers ALLY (-2.4% 1Y), DT (+18.9% 1Y), and WRLD (+1.6% 1Y), CACC has underperformed the peer group average. Compare CACC vs ALLY →
CACC Historical Price Data · from 1992
Rows 1–50 of 8,642| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 524.68 | 536.75 | 520.42 | 527.50 | 122K | +3.04% |
| 2026-10-01 | 528.88 | 531.28 | 506.55 | 511.95 | 231K | -3.59% |
| 2026-09-30 | 535.10 | 539.73 | 525.69 | 531.00 | 106K | -1.14% |
| 2026-09-29 | 549.81 | 555.15 | 530.59 | 537.10 | 108K | -2.35% |
| 2026-09-28 | 555.28 | 563.90 | 541.92 | 550.00 | 89K | -1.02% |
| 2026-09-25 | 551.44 | 563.09 | 547.59 | 555.68 | 141K | +1.51% |
| 2026-09-24 | 550.00 | 554.33 | 544.20 | 547.40 | 145K | -1.39% |
| 2026-09-23 | 562.82 | 562.82 | 546.30 | 555.13 | 120K | -1.28% |
| 2026-09-22 | 568.11 | 571.39 | 551.82 | 562.34 | 171K | -0.34% |
| 2026-09-21 | 580.65 | 583.13 | 563.14 | 564.27 | 144K | -2.42% |
| 2026-09-18 | 592.54 | 595.00 | 565.15 | 578.29 | 277K | -2.05% |
| 2026-09-17 | 600.36 | 609.00 | 580.75 | 590.41 | 173K | -1.85% |
| 2026-09-16 | 600.58 | 612.59 | 597.50 | 601.54 | 109K | +0.24% |
| 2026-09-15 | 605.00 | 605.00 | 590.59 | 600.11 | 89K | -0.87% |
| 2026-09-14 | 605.68 | 607.38 | 601.39 | 605.36 | 63K | +0.19% |
| 2026-09-11 | 612.13 | 612.13 | 599.68 | 604.24 | 58K | -0.20% |
| 2026-09-10 | 596.40 | 605.60 | 596.40 | 605.46 | 75K | +1.42% |
| 2026-09-09 | 585.20 | 601.23 | 585.20 | 596.99 | 92K | +0.54% |
| 2026-09-08 | 594.92 | 602.14 | 590.99 | 593.78 | 153K | -1.81% |
| 2026-09-04 | 602.40 | 611.02 | 596.59 | 604.72 | 60K | +0.52% |
| 2026-09-03 | 614.46 | 620.96 | 599.91 | 601.58 | 97K | -1.02% |
| 2026-09-02 | 599.49 | 611.12 | 592.62 | 607.77 | 88K | +2.29% |
| 2026-09-01 | 596.50 | 603.28 | 589.36 | 594.18 | 137K | -0.93% |
| 2026-08-31 | 594.41 | 603.04 | 591.53 | 599.74 | 105K | +0.82% |
| 2026-08-28 | 604.67 | 605.27 | 590.08 | 594.89 | 145K | -0.93% |
| 2026-08-27 | 594.10 | 605.78 | 593.67 | 600.48 | 107K | +1.15% |
| 2026-08-26 | 603.06 | 609.32 | 593.64 | 593.64 | 173K | -1.76% |
| 2026-08-25 | 608.94 | 610.00 | 597.11 | 604.26 | 68K | +0.20% |
| 2026-08-24 | 601.05 | 607.67 | 594.85 | 603.07 | 95K | +0.34% |
| 2026-08-21 | 588.89 | 606.10 | 588.89 | 601.05 | 126K | +2.59% |
| 2026-08-20 | 581.91 | 593.06 | 574.87 | 585.88 | 139K | +0.49% |
| 2026-08-19 | 574.85 | 584.54 | 574.85 | 583.05 | 100K | +2.19% |
| 2026-08-18 | 570.31 | 579.60 | 570.22 | 570.54 | 87K | -0.44% |
| 2026-08-17 | 585.33 | 585.33 | 570.45 | 573.09 | 83K | -2.41% |
| 2026-08-14 | 585.09 | 593.99 | 577.04 | 587.27 | 82K | +0.75% |
| 2026-08-13 | 587.10 | 590.55 | 573.70 | 582.89 | 93K | +0.98% |
| 2026-08-12 | 575.45 | 579.49 | 563.66 | 577.25 | 131K | +0.88% |
| 2026-08-11 | 579.35 | 584.87 | 569.87 | 572.21 | 143K | -1.56% |
| 2026-08-10 | 583.36 | 590.57 | 576.79 | 581.25 | 96K | -0.74% |
| 2026-08-07 | 583.75 | 585.58 | 574.90 | 585.58 | 116K | +0.74% |
| 2026-08-06 | 592.68 | 610.93 | 579.44 | 581.30 | 95K | -1.89% |
| 2026-08-05 | 593.96 | 621.52 | 579.95 | 592.52 | 176K | +0.79% |
| 2026-08-04 | 568.47 | 588.81 | 561.80 | 587.85 | 121K | +2.60% |
| 2026-08-03 | 569.00 | 582.39 | 569.00 | 572.97 | 121K | +0.71% |
| 2026-07-31 | 554.37 | 572.52 | 550.20 | 568.91 | 87K | +2.38% |
| 2026-07-30 | 557.56 | 562.54 | 551.00 | 555.67 | 124K | -0.19% |
| 2026-07-29 | 555.83 | 572.25 | 553.57 | 556.71 | 165K | -0.33% |
| 2026-07-28 | 552.73 | 562.18 | 547.39 | 558.55 | 145K | +1.05% |
| 2026-07-27 | 575.35 | 583.54 | 552.40 | 552.73 | 139K | -3.72% |
| 2026-07-24 | 592.58 | 596.92 | 571.69 | 574.08 | 182K | -3.12% |
CACC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CACC — Frequently Asked Questions
Quick answers to the most common questions about buying CACC stock.
How has CACC stock performed recently?
CACC returned +9.9% over the past year, beating its 5-year annualized CAGR of -2.7%. The stock trades below its 200-day moving average, confirming the uptrend.
What is CACC's all-time high price?
Credit Acceptance Corporation reached $703.26 on 2021-11-05. The 52-week high is $668.86. Current 1-year return of +9.9% places the stock closer to historical peaks.
Where can I download CACC historical price data?
This page provides CACC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1992-2026, downloadable in CSV format.