Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	62.53	63.56	61.82	62.58	62.58	0.37%	1,551,789
Jun 26, 2025	61.70	62.36	60.64	62.35	62.35	1.05%	1,244,316
Jun 25, 2025	64.01	64.58	61.51	61.70	61.70	-4.42%	539,111
Jun 24, 2025	62.30	64.84	62.08	64.55	64.55	3.43%	907,338
Jun 23, 2025	59.85	62.49	59.77	62.41	62.41	3.36%	846,976
Jun 20, 2025	61.18	61.86	60.15	60.38	60.38	-0.26%	1,442,100
Jun 18, 2025	60.48	61.63	60.11	60.54	60.54	0.35%	625,599
Jun 17, 2025	61.47	62.71	59.44	60.33	60.33	-3.22%	1,050,863
Jun 16, 2025	62.64	62.64	60.80	62.34	62.34	1.50%	725,272
Jun 13, 2025	63.66	64.75	61.28	61.42	61.42	-5.17%	705,435
Jun 12, 2025	65.40	65.40	63.99	64.77	64.77	-1.11%	836,012
Jun 11, 2025	67.07	67.51	65.25	65.50	65.50	-1.61%	987,138
Jun 10, 2025	65.50	67.34	65.12	66.57	66.57	2.34%	748,659
Jun 9, 2025	65.43	65.43	64.03	65.05	65.05	1.06%	560,264
Jun 6, 2025	66.13	66.14	64.34	64.37	64.37	-1.54%	513,107
Jun 5, 2025	65.85	66.14	64.30	65.38	65.38	-0.40%	682,216
Jun 4, 2025	65.00	65.79	64.22	65.64	65.64	1.02%	1,235,302
Jun 3, 2025	64.00	65.33	63.16	64.98	64.98	2.33%	1,394,962
Jun 2, 2025	65.08	65.51	63.13	63.50	63.50	-2.91%	1,369,079
May 30, 2025	65.71	66.15	65.15	65.40	65.40	-0.23%	1,554,129
May 29, 2025	66.38	66.68	64.45	65.55	65.55	-0.11%	1,562,317
May 28, 2025	70.34	70.34	65.32	65.62	65.62	-6.86%	2,250,075
May 27, 2025	74.95	76.75	70.10	70.45	70.45	-16.39%	2,789,441
May 23, 2025	84.15	85.59	83.89	84.26	84.26	-1.63%	702,593
May 22, 2025	86.82	87.70	84.53	85.66	85.66	-2.11%	468,502
May 21, 2025	88.68	89.72	86.85	87.51	87.51	-2.40%	393,075
May 20, 2025	90.57	91.61	89.40	89.66	89.66	-0.92%	511,507
May 19, 2025	89.95	90.70	89.54	90.49	90.49	-1.92%	328,913
May 16, 2025	91.24	92.29	90.47	92.26	92.26	1.26%	414,585
May 15, 2025	90.00	91.70	89.63	91.11	91.11	0.98%	388,235
May 14, 2025	92.09	92.75	89.64	90.23	90.23	-2.79%	425,948
May 13, 2025	93.13	94.42	92.49	92.82	92.82	0.26%	518,391
May 12, 2025	94.29	95.38	91.31	92.58	92.58	3.23%	378,160
May 9, 2025	89.56	90.54	88.88	89.68	89.68	0.04%	322,835
May 8, 2025	88.29	90.70	88.29	89.64	89.64	2.39%	430,273
May 7, 2025	87.31	88.33	86.58	87.55	87.55	1.32%	345,719
May 6, 2025	87.34	87.76	86.05	86.41	86.41	-1.99%	338,846
May 5, 2025	88.44	89.53	87.64	88.16	88.16	-1.30%	391,855
May 2, 2025	88.01	89.61	88.01	89.32	89.32	2.42%	235,642
May 1, 2025	86.82	88.97	85.79	87.21	87.21	0.82%	381,930
Apr 30, 2025	85.76	86.99	84.31	86.50	86.50	-	329,699
Apr 29, 2025	83.91	86.74	83.32	86.50	86.50	2.70%	371,033
Apr 28, 2025	84.86	85.83	83.25	84.23	84.23	-0.68%	337,219
Apr 25, 2025	84.70	85.56	83.51	84.81	84.81	-0.82%	262,040
Apr 24, 2025	82.76	85.99	81.60	85.51	85.51	3.55%	300,943
Apr 23, 2025	83.94	85.70	82.36	82.58	82.58	0.78%	396,500
Apr 22, 2025	80.82	82.04	79.81	81.94	81.94	3.33%	494,390
Apr 21, 2025	80.75	80.99	78.43	79.30	79.30	-3.09%	356,570
Apr 17, 2025	80.63	82.65	80.63	81.83	81.83	1.64%	346,229
Apr 16, 2025	81.58	82.57	79.69	80.51	80.51	-1.38%	491,165