Champion Microelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	67.20	67.40	64.00	64.20	64.20	-2.58%	660,251
Jul 8, 2026	66.00	66.80	64.20	65.90	65.90	-	841,533
Jul 7, 2026	73.30	74.60	65.90	65.90	65.90	-8.73%	3,384,155
Jul 6, 2026	71.20	78.20	71.00	72.20	72.20	1.40%	10,549,833
Jul 3, 2026	67.90	72.00	67.30	71.20	71.20	3.64%	2,725,528
Jul 2, 2026	67.30	69.70	66.40	68.70	68.70	2.38%	1,394,286
Jul 1, 2026	68.50	70.00	66.40	67.10	67.10	-0.89%	1,945,605
Jun 30, 2026	63.00	68.80	63.00	67.70	67.70	7.97%	1,410,645
Jun 29, 2026	63.40	64.70	62.10	62.70	62.70	-3.98%	841,268
Jun 26, 2026	66.90	70.30	64.40	65.30	65.30	-3.97%	2,359,952
Jun 25, 2026	71.50	72.10	67.60	68.00	68.00	-4.36%	2,753,300
Jun 24, 2026	71.10	73.70	69.60	71.10	71.10	-3.79%	6,511,969
Jun 23, 2026	70.40	73.90	67.80	73.90	73.90	9.97%	9,788,891
Jun 22, 2026	67.20	67.20	66.00	67.20	67.20	9.98%	2,642,935
Jun 18, 2026	56.00	61.10	56.00	61.10	61.10	9.89%	1,935,181
Jun 17, 2026	55.10	55.70	54.80	55.60	55.60	0.91%	243,206
Jun 16, 2026	56.90	56.90	54.60	55.10	55.10	-0.90%	247,000
Jun 15, 2026	55.30	56.40	54.70	55.60	55.60	0.72%	592,375
Jun 12, 2026	54.30	56.00	54.20	55.20	55.20	3.37%	286,889
Jun 11, 2026	52.90	54.20	52.20	53.40	53.40	0.75%	317,629
Jun 10, 2026	55.20	56.10	53.00	53.00	53.00	-5.36%	619,953
Jun 9, 2026	56.10	56.70	55.00	56.00	56.00	-	778,057
Jun 8, 2026	54.80	56.50	54.60	56.00	56.00	-7.59%	951,935
Jun 5, 2026	62.70	62.70	60.30	60.60	60.60	-2.73%	549,040
Jun 4, 2026	61.50	63.20	61.40	62.30	62.30	0.32%	471,434
Jun 3, 2026	63.50	64.70	61.80	62.10	62.10	-1.58%	987,003
Jun 2, 2026	66.10	66.20	61.30	63.10	63.10	-5.40%	1,701,509
Jun 1, 2026	67.10	67.90	66.10	66.70	66.70	-3.05%	1,940,952
May 29, 2026	65.60	71.20	65.00	68.80	68.80	4.88%	5,484,453
May 28, 2026	59.10	67.20	58.60	65.60	65.60	7.36%	5,130,965
May 27, 2026	63.90	65.70	60.80	61.10	61.10	2.17%	4,795,036
May 26, 2026	55.10	59.80	54.70	59.80	59.80	9.93%	3,309,619
May 25, 2026	53.70	55.90	53.00	54.40	54.40	3.03%	1,200,945
May 22, 2026	53.60	53.60	51.80	52.80	52.80	-1.68%	918,330
May 21, 2026	55.10	56.60	54.90	56.50	53.70	3.29%	1,418,345
May 20, 2026	54.20	54.90	53.80	54.70	51.99	0.92%	491,506
May 19, 2026	54.10	55.20	53.60	54.20	51.51	0.56%	353,793
May 18, 2026	53.50	54.10	52.00	53.90	51.23	0.75%	344,623
May 15, 2026	54.80	55.10	53.40	53.50	50.85	-1.65%	659,069
May 14, 2026	54.40	55.20	54.00	54.40	51.70	-	340,003
May 13, 2026	55.30	55.30	53.90	54.40	51.70	-1.98%	344,259
May 12, 2026	56.20	56.20	54.50	55.50	52.75	0.36%	362,215
May 11, 2026	54.90	55.90	54.50	55.30	52.56	0.73%	472,382
May 8, 2026	54.40	55.20	53.00	54.90	52.18	1.48%	480,112
May 7, 2026	54.40	55.40	52.90	54.10	51.42	-1.10%	968,832
May 6, 2026	56.00	56.40	54.50	54.70	51.99	-1.44%	572,096
May 5, 2026	53.60	55.60	53.60	55.50	52.75	3.35%	306,855
May 4, 2026	53.50	54.20	53.10	53.70	51.04	0.75%	292,558
Apr 30, 2026	53.70	54.20	52.80	53.30	50.66	-0.74%	497,799
Apr 29, 2026	54.20	54.20	53.10	53.70	51.04	-0.92%	218,423