Camping World Holdings, Inc. (CWH)
NYSE: CWH · Real-Time Price · USD
5.01
-0.01 (-0.20%)
At close: Oct 1, 2026, 4:00 PM EDT
4.978
-0.030 (-0.65%)
After-hours: Oct 1, 2026, 7:07 PM EDT
Camping World Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 5.01 | 5.03 | 4.79 | 5.01 | 5.01 | -0.20% | 1,869,424 |
| Sep 30, 2026 | 5.17 | 5.24 | 5.00 | 5.02 | 5.02 | -1.57% | 2,281,952 |
| Sep 29, 2026 | 5.24 | 5.27 | 5.07 | 5.10 | 5.10 | -1.35% | 1,309,342 |
| Sep 28, 2026 | 5.28 | 5.31 | 5.12 | 5.17 | 5.17 | -4.08% | 1,341,124 |
| Sep 25, 2026 | 5.28 | 5.54 | 5.24 | 5.39 | 5.39 | 3.85% | 1,910,712 |
| Sep 24, 2026 | 5.35 | 5.43 | 4.93 | 5.19 | 5.19 | -3.17% | 2,508,148 |
| Sep 23, 2026 | 5.63 | 5.67 | 5.31 | 5.36 | 5.36 | -5.96% | 1,741,062 |
| Sep 22, 2026 | 5.60 | 5.77 | 5.51 | 5.70 | 5.70 | 4.01% | 2,303,057 |
| Sep 21, 2026 | 5.72 | 5.76 | 5.39 | 5.48 | 5.48 | -2.14% | 2,327,231 |
| Sep 18, 2026 | 5.78 | 5.80 | 5.56 | 5.60 | 5.60 | -3.28% | 2,742,563 |
| Sep 17, 2026 | 5.77 | 5.82 | 5.64 | 5.79 | 5.79 | 4.14% | 1,889,687 |
| Sep 16, 2026 | 5.76 | 5.88 | 5.54 | 5.56 | 5.56 | -3.47% | 2,185,094 |
| Sep 15, 2026 | 6.04 | 6.11 | 5.64 | 5.76 | 5.76 | -6.19% | 2,772,262 |
| Sep 14, 2026 | 5.94 | 6.29 | 5.91 | 6.14 | 6.14 | 1.66% | 1,996,475 |
| Sep 11, 2026 | 6.21 | 6.30 | 5.99 | 6.04 | 6.04 | -0.82% | 1,750,397 |
| Sep 10, 2026 | 6.07 | 6.18 | 5.99 | 6.09 | 6.09 | -1.46% | 1,750,813 |
| Sep 9, 2026 | 6.42 | 6.50 | 6.17 | 6.18 | 6.18 | -5.79% | 1,740,259 |
| Sep 8, 2026 | 6.87 | 6.87 | 6.47 | 6.56 | 6.56 | -5.75% | 1,765,933 |
| Sep 4, 2026 | 6.64 | 6.97 | 6.59 | 6.96 | 6.96 | 3.57% | 1,198,366 |
| Sep 3, 2026 | 6.90 | 7.05 | 6.64 | 6.72 | 6.72 | -1.03% | 1,129,176 |
| Sep 2, 2026 | 6.51 | 6.89 | 6.47 | 6.79 | 6.79 | 4.62% | 1,588,664 |
| Sep 1, 2026 | 6.33 | 6.63 | 6.23 | 6.49 | 6.49 | 0.46% | 1,736,314 |
| Aug 31, 2026 | 6.48 | 6.56 | 6.39 | 6.46 | 6.46 | -1.07% | 1,551,924 |
| Aug 28, 2026 | 6.43 | 6.60 | 6.25 | 6.53 | 6.53 | 1.56% | 1,337,212 |
| Aug 27, 2026 | 6.46 | 6.59 | 6.39 | 6.43 | 6.43 | -1.23% | 1,092,942 |
| Aug 26, 2026 | 6.46 | 6.57 | 6.38 | 6.51 | 6.51 | 0.46% | 1,012,487 |
| Aug 25, 2026 | 6.46 | 6.52 | 6.32 | 6.48 | 6.48 | 0.93% | 1,143,914 |
| Aug 24, 2026 | 6.51 | 6.54 | 6.34 | 6.42 | 6.42 | -1.83% | 1,166,146 |
| Aug 21, 2026 | 6.58 | 6.77 | 6.53 | 6.54 | 6.54 | 0.77% | 1,803,996 |
| Aug 20, 2026 | 6.57 | 6.57 | 6.24 | 6.49 | 6.49 | -4.56% | 2,062,141 |
| Aug 19, 2026 | 6.39 | 6.86 | 6.39 | 6.80 | 6.80 | 7.94% | 2,257,001 |
| Aug 18, 2026 | 6.14 | 6.42 | 6.08 | 6.30 | 6.30 | 1.29% | 1,794,415 |
| Aug 17, 2026 | 6.28 | 6.38 | 6.16 | 6.22 | 6.22 | -2.96% | 1,547,341 |
| Aug 14, 2026 | 6.51 | 6.51 | 6.32 | 6.41 | 6.41 | -1.84% | 1,182,854 |
| Aug 13, 2026 | 6.50 | 6.60 | 6.40 | 6.53 | 6.53 | 2.35% | 1,244,104 |
| Aug 12, 2026 | 6.33 | 6.46 | 6.17 | 6.38 | 6.38 | 0.63% | 1,424,992 |
| Aug 11, 2026 | 6.20 | 6.40 | 6.15 | 6.34 | 6.34 | 3.09% | 1,284,224 |
| Aug 10, 2026 | 6.22 | 6.35 | 6.11 | 6.15 | 6.15 | -2.69% | 1,455,985 |
| Aug 7, 2026 | 6.32 | 6.39 | 6.09 | 6.32 | 6.32 | 1.44% | 1,790,220 |
| Aug 6, 2026 | 6.39 | 6.45 | 6.18 | 6.23 | 6.23 | -4.01% | 1,950,420 |
| Aug 5, 2026 | 6.75 | 6.98 | 6.46 | 6.49 | 6.49 | -0.76% | 2,117,455 |
| Aug 4, 2026 | 6.73 | 6.85 | 6.45 | 6.54 | 6.54 | -2.68% | 1,915,474 |
| Aug 3, 2026 | 6.29 | 6.74 | 6.28 | 6.72 | 6.72 | 8.56% | 2,893,277 |
| Jul 31, 2026 | 6.21 | 6.44 | 5.94 | 6.19 | 6.19 | -1.75% | 2,925,197 |
| Jul 30, 2026 | 6.10 | 6.46 | 5.81 | 6.30 | 6.30 | 4.13% | 4,051,384 |
| Jul 29, 2026 | 6.20 | 6.23 | 5.95 | 6.05 | 6.05 | -3.66% | 2,603,973 |
| Jul 28, 2026 | 6.21 | 6.33 | 6.07 | 6.28 | 6.28 | 2.61% | 3,573,555 |
| Jul 27, 2026 | 5.88 | 6.14 | 5.86 | 6.12 | 6.12 | 7.18% | 2,270,072 |
| Jul 24, 2026 | 5.64 | 5.82 | 5.49 | 5.71 | 5.71 | 1.42% | 2,293,505 |
| Jul 23, 2026 | 6.14 | 6.18 | 5.52 | 5.63 | 5.63 | -10.21% | 2,494,037 |