Champion Microelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	46.80	47.35	46.55	46.60	46.60	-0.43%	203,679
Oct 19, 2026	48.00	48.00	46.50	46.80	46.80	-3.51%	268,810
Oct 16, 2026	47.90	49.35	47.90	48.50	48.50	1.36%	122,185
Oct 15, 2026	48.60	48.70	47.50	47.85	47.85	-2.25%	151,635
Oct 14, 2026	48.50	49.40	48.50	48.95	48.95	0.93%	87,613
Oct 13, 2026	49.05	49.10	48.05	48.50	48.50	-1.12%	122,465
Oct 12, 2026	49.25	49.50	48.70	49.05	49.05	-0.41%	88,221
Oct 8, 2026	49.20	49.45	48.90	49.25	49.25	-0.51%	63,030
Oct 7, 2026	49.50	49.95	49.35	49.50	49.50	-1.59%	98,943
Oct 6, 2026	50.70	50.70	49.80	50.30	50.30	-0.79%	135,147
Oct 5, 2026	50.50	51.40	50.20	50.70	50.70	0.80%	352,729
Oct 2, 2026	50.00	50.50	49.75	50.30	50.30	1.21%	136,291
Oct 1, 2026	49.70	50.30	49.60	49.70	49.70	0.20%	164,320
Sep 30, 2026	49.30	49.65	49.20	49.60	49.60	0.61%	120,801
Sep 29, 2026	48.70	50.00	48.70	49.30	49.30	1.23%	147,570
Sep 24, 2026	49.30	49.35	48.50	48.70	48.70	-0.51%	71,864
Sep 23, 2026	49.05	49.50	48.90	48.95	48.95	-	79,899
Sep 22, 2026	49.85	49.85	48.65	48.95	48.95	-0.41%	153,521
Sep 21, 2026	48.90	49.35	48.50	49.15	49.15	1.97%	163,456
Sep 18, 2026	48.60	48.60	47.90	48.20	48.20	0.52%	154,000
Sep 17, 2026	48.35	48.65	47.95	47.95	47.95	-0.31%	157,646
Sep 16, 2026	46.90	48.25	46.70	48.10	48.10	3.22%	144,934
Sep 15, 2026	46.60	47.55	46.50	46.60	46.60	0.22%	167,692
Sep 14, 2026	46.30	46.90	45.85	46.50	46.50	-0.43%	94,680
Sep 11, 2026	46.60	46.90	46.20	46.70	46.70	-	176,479
Sep 10, 2026	47.10	47.20	46.60	46.70	46.70	-1.27%	299,287
Sep 9, 2026	47.80	47.80	47.00	47.30	47.30	-1.05%	287,865
Sep 8, 2026	49.10	49.85	47.80	47.80	47.80	-2.65%	499,211
Sep 7, 2026	49.90	49.90	49.10	49.10	49.10	-1.21%	155,931
Sep 4, 2026	49.70	49.75	49.00	49.70	49.70	0.10%	192,580
Sep 3, 2026	50.30	50.70	49.65	49.65	49.65	-1.10%	245,091
Sep 2, 2026	50.00	51.00	49.45	50.20	50.20	0.50%	183,096
Sep 1, 2026	50.10	50.70	49.75	49.95	49.95	0.81%	223,579
Aug 31, 2026	50.00	50.00	49.35	49.55	49.55	-1.49%	138,437
Aug 28, 2026	50.10	51.60	50.10	50.30	50.30	0.70%	209,617
Aug 27, 2026	50.20	50.50	49.60	49.95	49.95	-0.50%	191,012
Aug 26, 2026	49.05	50.40	49.05	50.20	50.20	2.76%	216,838
Aug 25, 2026	49.00	49.05	48.05	48.85	48.85	-0.91%	205,408
Aug 24, 2026	49.55	50.20	49.30	49.30	49.30	-1.10%	168,299
Aug 21, 2026	49.65	49.95	49.40	49.85	49.85	0.20%	70,505
Aug 20, 2026	50.70	50.70	49.40	49.75	49.75	0.30%	142,348
Aug 19, 2026	49.15	50.90	49.00	49.60	49.60	0.61%	186,395
Aug 18, 2026	50.50	51.90	49.30	49.30	49.30	-2.38%	356,165
Aug 17, 2026	51.40	51.40	50.00	50.50	50.50	-0.39%	193,069
Aug 14, 2026	52.30	52.30	50.50	50.70	50.70	-1.17%	285,301
Aug 13, 2026	52.10	52.70	51.20	51.30	51.30	-1.35%	247,724
Aug 12, 2026	52.20	52.40	51.70	52.00	52.00	0.39%	241,305
Aug 11, 2026	52.50	52.50	51.20	51.80	51.80	0.78%	182,282
Aug 10, 2026	50.50	51.60	50.50	51.40	51.40	2.80%	160,110
Aug 7, 2026	52.10	52.10	49.80	50.00	50.00	-2.91%	330,627