Champion Microelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.50	54.70	53.20	54.70	54.70	-0.55%	191,588
Mar 26, 2026	55.50	56.20	55.00	55.00	55.00	-0.90%	147,046
Mar 25, 2026	55.40	55.50	54.40	55.50	55.50	2.21%	151,977
Mar 24, 2026	55.00	55.30	53.60	54.30	54.30	0.74%	203,368
Mar 23, 2026	54.30	55.50	53.80	53.90	53.90	-3.23%	263,932
Mar 20, 2026	56.40	57.00	55.30	55.70	55.70	-1.59%	285,229
Mar 19, 2026	57.70	57.80	56.50	56.60	56.60	-2.08%	306,206
Mar 18, 2026	58.30	58.40	57.60	57.80	57.80	0.52%	215,049
Mar 17, 2026	56.90	58.40	56.50	57.50	57.50	2.31%	232,520
Mar 16, 2026	56.10	57.40	55.00	56.20	56.20	0.54%	252,580
Mar 13, 2026	55.50	56.30	55.00	55.90	55.90	-0.36%	178,254
Mar 12, 2026	56.00	56.50	55.50	56.10	56.10	0.18%	197,130
Mar 11, 2026	54.60	56.40	54.60	56.00	56.00	3.51%	232,532
Mar 10, 2026	54.80	55.40	54.00	54.10	54.10	0.56%	344,001
Mar 9, 2026	53.20	54.60	53.20	53.80	53.80	-7.24%	657,289
Mar 6, 2026	57.80	58.60	57.10	58.00	58.00	0.35%	287,132
Mar 5, 2026	57.50	59.40	57.30	57.80	57.80	3.21%	374,930
Mar 4, 2026	59.80	59.80	56.00	56.00	56.00	-6.35%	705,618
Mar 3, 2026	61.40	61.80	59.50	59.80	59.80	-2.45%	530,153
Mar 2, 2026	60.10	61.90	59.40	61.30	61.30	0.16%	323,777
Feb 26, 2026	60.30	62.00	59.90	61.20	61.20	1.66%	428,673
Feb 25, 2026	60.80	61.10	60.00	60.20	60.20	-0.33%	456,313
Feb 24, 2026	61.00	61.70	60.30	60.40	60.40	-0.33%	419,923
Feb 23, 2026	60.30	61.10	59.40	60.60	60.60	1.00%	306,119
Feb 11, 2026	60.50	60.70	59.70	60.00	60.00	-0.99%	271,033
Feb 10, 2026	60.10	60.90	59.50	60.60	60.60	0.83%	564,649
Feb 9, 2026	62.00	62.30	60.00	60.10	60.10	-5.35%	1,471,693
Feb 6, 2026	65.20	65.20	62.60	63.50	63.50	-3.50%	519,719
Feb 5, 2026	66.40	67.20	65.50	65.80	65.80	-0.90%	263,004
Feb 4, 2026	64.60	66.70	64.40	66.40	66.40	2.00%	315,232
Feb 3, 2026	66.00	66.50	63.60	65.10	65.10	0.31%	414,101
Feb 2, 2026	65.80	66.00	64.30	64.90	64.90	-1.82%	496,992
Jan 30, 2026	69.50	69.70	65.60	66.10	66.10	-5.44%	1,151,563
Jan 29, 2026	72.60	72.60	69.00	69.90	69.90	-2.78%	1,543,554
Jan 28, 2026	69.90	72.70	69.70	71.90	71.90	3.75%	2,149,753
Jan 27, 2026	71.00	71.00	69.10	69.30	69.30	-2.12%	796,862
Jan 26, 2026	71.90	72.70	70.50	70.80	70.80	-1.53%	1,138,550
Jan 23, 2026	73.50	74.00	70.00	71.90	71.90	0.14%	4,149,027
Jan 22, 2026	69.20	73.90	69.20	71.80	71.80	6.37%	4,487,228
Jan 21, 2026	68.80	69.90	67.50	67.50	67.50	-2.32%	882,009
Jan 20, 2026	67.50	69.40	66.80	69.10	69.10	3.13%	842,285
Jan 19, 2026	66.90	67.50	66.10	67.00	67.00	0.75%	494,074
Jan 16, 2026	66.20	66.50	65.70	66.50	66.50	1.06%	364,211
Jan 15, 2026	66.00	66.00	64.80	65.80	65.80	0.15%	254,589
Jan 14, 2026	64.80	66.30	64.80	65.70	65.70	2.18%	451,465
Jan 13, 2026	65.30	65.70	64.10	64.30	64.30	-1.23%	393,182
Jan 12, 2026	64.60	65.50	64.50	65.10	65.10	1.24%	371,939
Jan 9, 2026	64.10	64.70	63.00	64.30	64.30	-4.17%	1,128,919
Jan 8, 2026	68.00	68.40	67.10	67.10	67.10	-1.32%	395,791
Jan 7, 2026	66.80	68.30	66.80	68.00	68.00	1.80%	481,009