Champion Microelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	65.60	71.20	65.00	68.50	68.50	4.42%	5,299,134
May 28, 2026	59.10	67.20	58.60	65.60	65.60	7.36%	5,119,644
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
Apr 28, 2026	54.30	54.50	53.60	54.20	51.51	1.12%	145,642
Apr 27, 2026	54.70	54.80	52.80	53.60	50.94	-1.47%	252,915
Apr 24, 2026	55.00	55.70	54.00	54.40	51.70	0.37%	337,024
Apr 23, 2026	57.40	58.10	53.20	54.20	51.51	-4.58%	692,003
Apr 22, 2026	55.50	57.50	55.30	56.80	53.99	3.27%	606,164
Apr 21, 2026	55.00	55.30	54.10	55.00	52.27	1.85%	275,170
Apr 20, 2026	55.20	55.40	54.00	54.00	51.32	-2.00%	329,161
Apr 17, 2026	54.40	55.80	54.00	55.10	52.37	1.66%	404,417
Apr 16, 2026	54.40	54.50	53.80	54.20	51.51	1.50%	244,373
Apr 15, 2026	53.30	54.10	53.30	53.40	50.75	0.38%	289,290
Apr 14, 2026	52.50	53.40	52.40	53.20	50.56	1.92%	227,861
Apr 13, 2026	52.40	52.60	52.00	52.20	49.61	-0.57%	166,530
Apr 10, 2026	52.70	53.10	52.40	52.50	49.90	0.19%	186,890
Apr 9, 2026	53.20	53.20	52.20	52.40	49.80	-0.76%	135,662
Apr 8, 2026	53.10	53.60	52.40	52.80	50.18	-0.38%	457,047
Apr 7, 2026	52.80	53.40	52.10	53.00	50.37	0.76%	112,532
Apr 2, 2026	53.70	53.90	52.40	52.60	49.99	-1.68%	132,686
Apr 1, 2026	53.50	53.50	52.60	53.50	50.85	3.28%	150,783
Mar 31, 2026	53.10	53.40	51.80	51.80	49.23	-3.72%	338,488
Mar 30, 2026	53.50	53.80	53.10	53.80	51.13	-1.65%	201,046
Mar 27, 2026	54.50	54.70	53.20	54.70	51.99	-0.55%	191,588
Mar 26, 2026	55.50	56.20	55.00	55.00	52.27	-0.90%	147,046
Mar 25, 2026	55.40	55.50	54.40	55.50	52.75	2.21%	151,977
Mar 24, 2026	55.00	55.30	53.60	54.30	51.61	0.74%	203,368
Mar 23, 2026	54.30	55.50	53.80	53.90	51.23	-3.23%	263,932
Mar 20, 2026	56.40	57.00	55.30	55.70	52.94	-1.59%	285,229
Mar 19, 2026	57.70	57.80	56.50	56.60	53.80	-2.08%	306,206
Mar 18, 2026	58.30	58.40	57.60	57.80	54.94	0.52%	215,049