CACC: Credit Acceptance Corporation

As of Wednesday, November 26th, 2025

$ 450.57

+2.34 +0.52%

Open: 448.23
High: 456.79
Low: 445.07
Volume: 76,654
Previous Close on Tuesday, November 25th, 2025

$ 448.23

+8.62 +1.96%

Open: 440.22
High: 451.40
Low: 440.00
Volume: 78,242

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-26 448.23 456.79 445.07 450.57 76,654 +2.34 +0.52
2025-11-25 440.22 451.40 440.00 448.23 78,242 +8.62 +1.96
2025-11-24 428.50 440.57 425.81 439.61 112,976 +11.51 +2.69
2025-11-21 413.95 435.88 413.95 428.10 127,999 +17.06 +4.15
2025-11-20 425.00 430.40 410.97 411.04 78,518 -12.64 -2.98
2025-11-19 425.00 432.18 420.00 423.68 96,966 +0.16 +0.04
2025-11-18 418.55 427.53 415.36 423.52 0 +2.42 +0.57
2025-11-17 439.00 440.00 416.80 421.10 114,915 -20.20 -4.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 456.79
On 2025-11-26		 410.97
On 2025-11-20		 26.89 6.35 430.40
On 2025-11-20		 430.40
On 2025-11-20		 0.00 435.51
10D 456.79
On 2025-11-26		 410.97
On 2025-11-20		 5.57 1.25 451.51
On 2025-11-13		 410.97
On 2025-11-20		 -8.98 432.74
20D 480.33
On 2025-10-31		 401.90
On 2025-11-06		 -8.72 -1.90 480.33
On 2025-10-31		 401.90
On 2025-11-06		 -16.33 436.09
WTD 456.79
On 2025-11-26		 425.81
On 2025-11-24		 22.47 5.25 440.57
On 2025-11-24		 440.57
On 2025-11-24		 0.00 446.14
MTD 464.53
On 2025-11-06		 401.90
On 2025-11-06		 3.23 0.72 464.53
On 2025-11-06		 405.05
On 2025-11-07		 -12.80 434.56
As of Wednesday, November 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.62 +3.18 +1.08 3,980,670
KO

The Coca-Cola Company

72.88 +0.27 +0.37 11,576,210
PFE

Pfizer Inc.

25.71 -0.01 -0.04 32,773,808
VZ

Verizon Communications Inc.

40.88 +0.29 +0.71 14,992,732
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,427.12 +314.67 +0.67 453,130,294
DJTA

Dow Jones Transportation Average

16,531.12 +129.97 +0.79 130,227,206
SPX

S&P 500 Index

6,812.61 +46.73 +0.69
OEX

S&P 100 Index

3,421.44 +21.94 +0.65
NDX

NASDAQ 100 Index

25,236.94 +218.58 +0.87
NYA

NYSE Composite Index

21,713.13 +161.39 +0.75
XAX

NYSE AMEX Composite Index

7,404.06 +103.07 +1.41
RUI

RUSSELL 1000 Index

3,716.18 +25.30 +0.69
RUT

Russell 2000 Index

2,486.12 +20.14 +0.82
RUA

Russell 3000 Index

3,866.49 +26.54 +0.69
VIX

CBOE Volatility Index

17.14 -1.43 -7.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.87 -0.28 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.44 -0.56 -2.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.00 -0.76 -3.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,797.63 +78.16 +0.67
 
Recent
Ticker Last Chg %Chg Volume
GIS

General Mills, Inc.

47.17 +0.22 +0.47 3,871,464
CACC

Credit Acceptance Corporation

450.57 +2.34 +0.52 76,654