Champion Microelectronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.70	40.60	39.70	40.30	40.30	0.50%	202,489
Nov 12, 2026	41.25	41.45	39.80	40.10	40.10	-0.62%	166,267
Nov 11, 2026	40.20	40.55	39.75	40.35	40.35	-0.37%	148,556
Nov 10, 2026	41.80	42.05	40.15	40.50	40.50	-1.22%	150,976
Nov 9, 2026	38.95	41.45	38.95	41.00	41.00	5.53%	174,464
Nov 6, 2026	37.40	39.45	37.40	38.85	38.85	-6.50%	909,867
Nov 5, 2026	43.00	43.65	41.55	41.55	41.55	-4.48%	178,372
Nov 4, 2026	43.55	43.90	41.65	43.50	43.50	0.23%	172,042
Nov 3, 2026	45.05	45.45	43.25	43.40	43.40	-4.62%	196,390
Nov 2, 2026	45.70	46.05	45.10	45.50	45.50	-0.55%	113,421
Oct 30, 2026	46.50	46.50	44.85	45.75	45.75	-1.93%	242,201
Oct 29, 2026	46.55	47.05	45.80	46.65	46.65	-0.21%	119,439
Oct 28, 2026	46.65	47.50	46.00	46.75	46.75	0.86%	228,985
Oct 27, 2026	46.55	46.65	45.40	46.35	46.35	-0.43%	131,874
Oct 22, 2026	47.85	47.85	46.55	46.55	46.55	-2.10%	142,424
Oct 21, 2026	46.95	47.90	46.95	47.55	47.55	2.04%	139,701
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