Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
12.18
+0.42 (3.57%)
At close: Feb 18, 2026, 4:00 PM EST
12.18
0.00 (0.00%)
After-hours: Feb 18, 2026, 4:10 PM EST
Camping World Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 11.98 | 12.65 | 11.88 | 12.02 | - | 2.21% | 1,850,952 |
| Feb 17, 2026 | 11.66 | 12.07 | 11.41 | 11.76 | 11.76 | 2.44% | 1,749,383 |
| Feb 13, 2026 | 11.68 | 11.87 | 11.30 | 11.48 | 11.48 | -0.43% | 2,291,965 |
| Feb 12, 2026 | 12.97 | 13.25 | 11.48 | 11.53 | 11.53 | -10.20% | 3,824,904 |
| Feb 11, 2026 | 13.00 | 13.39 | 12.53 | 12.84 | 12.84 | -0.31% | 1,498,278 |
| Feb 10, 2026 | 13.23 | 13.48 | 12.83 | 12.88 | 12.88 | -3.66% | 1,253,366 |
| Feb 9, 2026 | 13.56 | 13.70 | 13.14 | 13.37 | 13.37 | -1.84% | 1,618,804 |
| Feb 6, 2026 | 13.09 | 14.08 | 13.03 | 13.62 | 13.62 | 4.53% | 2,538,170 |
| Feb 5, 2026 | 13.37 | 13.80 | 12.88 | 13.03 | 13.03 | -4.54% | 1,803,859 |
| Feb 4, 2026 | 13.11 | 13.67 | 12.91 | 13.65 | 13.65 | 4.92% | 2,013,578 |
| Feb 3, 2026 | 13.02 | 13.64 | 12.62 | 13.01 | 13.01 | -1.14% | 2,435,522 |
| Feb 2, 2026 | 13.14 | 13.57 | 13.03 | 13.16 | 13.16 | -0.23% | 2,664,621 |
| Jan 30, 2026 | 13.34 | 13.46 | 12.81 | 13.19 | 13.19 | -0.98% | 2,462,195 |
| Jan 29, 2026 | 13.78 | 13.84 | 13.08 | 13.32 | 13.32 | -3.90% | 2,496,198 |
| Jan 28, 2026 | 14.34 | 14.39 | 13.70 | 13.86 | 13.86 | -2.67% | 2,385,801 |
| Jan 27, 2026 | 14.24 | 14.34 | 13.79 | 14.24 | 14.24 | -0.63% | 1,561,689 |
| Jan 26, 2026 | 14.71 | 14.71 | 14.08 | 14.33 | 14.33 | -0.42% | 1,745,087 |
| Jan 23, 2026 | 14.69 | 15.18 | 14.34 | 14.39 | 14.39 | -2.18% | 2,959,614 |
| Jan 22, 2026 | 14.52 | 15.04 | 14.35 | 14.71 | 14.71 | 2.65% | 3,779,190 |
| Jan 21, 2026 | 13.75 | 14.38 | 13.60 | 14.33 | 14.33 | 5.68% | 2,501,862 |
| Jan 20, 2026 | 13.21 | 13.77 | 13.07 | 13.56 | 13.56 | -0.88% | 2,482,930 |
| Jan 16, 2026 | 12.82 | 13.72 | 12.81 | 13.68 | 13.68 | 5.39% | 4,238,560 |
| Jan 15, 2026 | 11.94 | 13.17 | 11.91 | 12.98 | 12.98 | 9.17% | 3,873,808 |
| Jan 14, 2026 | 11.64 | 12.51 | 11.55 | 11.89 | 11.89 | 1.97% | 3,058,329 |
| Jan 13, 2026 | 11.72 | 11.92 | 11.56 | 11.66 | 11.66 | -1.19% | 1,391,410 |
| Jan 12, 2026 | 11.68 | 12.11 | 11.41 | 11.80 | 11.80 | 0.60% | 2,673,892 |
| Jan 9, 2026 | 11.29 | 11.75 | 10.96 | 11.73 | 11.73 | 5.11% | 2,668,098 |
| Jan 8, 2026 | 10.82 | 11.39 | 10.82 | 11.16 | 11.16 | 1.36% | 1,842,040 |
| Jan 7, 2026 | 11.08 | 11.30 | 10.87 | 11.01 | 11.01 | -0.18% | 2,490,634 |
| Jan 6, 2026 | 9.74 | 11.14 | 9.73 | 11.03 | 11.03 | 12.78% | 4,134,888 |
| Jan 5, 2026 | 9.61 | 9.96 | 9.58 | 9.78 | 9.78 | 0.72% | 1,497,345 |
| Jan 2, 2026 | 9.86 | 9.89 | 9.54 | 9.71 | 9.71 | -0.21% | 2,020,657 |
| Dec 31, 2025 | 9.73 | 9.89 | 9.65 | 9.73 | 9.73 | -0.10% | 1,626,595 |
| Dec 30, 2025 | 9.69 | 9.85 | 9.68 | 9.74 | 9.74 | -0.61% | 1,422,511 |
| Dec 29, 2025 | 10.19 | 10.30 | 9.74 | 9.80 | 9.80 | -3.73% | 1,799,970 |
| Dec 26, 2025 | 10.18 | 10.30 | 10.08 | 10.18 | 10.18 | -0.49% | 1,005,004 |
| Dec 24, 2025 | 10.10 | 10.24 | 9.98 | 10.23 | 10.23 | 1.59% | 802,865 |
| Dec 23, 2025 | 9.88 | 10.13 | 9.87 | 10.07 | 10.07 | 1.31% | 1,999,085 |
| Dec 22, 2025 | 10.04 | 10.25 | 9.86 | 9.94 | 9.94 | -0.60% | 1,757,321 |
| Dec 19, 2025 | 9.85 | 10.27 | 9.80 | 10.00 | 10.00 | 1.11% | 3,922,943 |
| Dec 18, 2025 | 10.21 | 10.34 | 9.80 | 9.89 | 9.89 | -2.18% | 2,270,176 |
| Dec 17, 2025 | 10.11 | 10.34 | 10.02 | 10.11 | 10.11 | -0.30% | 1,665,348 |
| Dec 16, 2025 | 10.13 | 10.60 | 10.00 | 10.14 | 10.14 | 1.40% | 1,664,821 |
| Dec 15, 2025 | 10.28 | 10.31 | 9.94 | 10.00 | 10.00 | -3.38% | 2,106,345 |
| Dec 12, 2025 | 10.68 | 10.85 | 10.27 | 10.35 | 10.23 | -1.15% | 2,048,763 |
| Dec 11, 2025 | 10.66 | 11.05 | 10.36 | 10.47 | 10.34 | -1.69% | 2,064,818 |
| Dec 10, 2025 | 10.19 | 10.76 | 10.18 | 10.65 | 10.52 | 3.40% | 3,459,006 |
| Dec 9, 2025 | 10.18 | 10.75 | 10.12 | 10.30 | 10.18 | -1.90% | 1,769,685 |
| Dec 8, 2025 | 10.85 | 10.91 | 10.42 | 10.50 | 10.37 | -2.69% | 1,654,798 |
| Dec 5, 2025 | 11.14 | 11.32 | 10.68 | 10.79 | 10.66 | -3.05% | 1,545,195 |