Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	80.50	80.72	77.41	79.94	-	-3.01%	688,465
Mar 6, 2026	87.00	87.20	81.81	82.42	82.42	-6.47%	815,509
Mar 5, 2026	88.64	89.64	87.26	88.12	88.12	-1.66%	475,017
Mar 4, 2026	89.38	90.30	88.59	89.61	89.61	0.70%	483,859
Mar 3, 2026	90.00	90.00	87.02	88.99	88.99	-1.99%	667,220
Mar 2, 2026	91.47	92.30	89.65	90.80	90.80	-2.87%	624,851
Feb 27, 2026	92.34	94.31	91.71	93.48	93.48	0.83%	613,021
Feb 26, 2026	93.05	94.47	92.15	92.71	92.71	0.17%	470,050
Feb 25, 2026	95.11	95.11	90.12	92.55	92.55	-2.83%	519,488
Feb 24, 2026	95.52	96.87	94.87	95.25	95.25	-0.03%	500,544
Feb 23, 2026	97.34	98.49	93.57	95.28	95.28	-2.12%	708,472
Feb 20, 2026	94.00	97.88	94.00	97.34	97.34	2.85%	638,703
Feb 19, 2026	96.09	97.49	93.54	94.64	94.64	-2.02%	538,033
Feb 18, 2026	95.84	98.41	95.61	96.59	96.59	-0.47%	737,145
Feb 17, 2026	96.09	98.19	94.02	97.05	97.05	0.95%	981,438
Feb 13, 2026	93.85	96.31	92.46	96.14	96.14	4.49%	899,310
Feb 12, 2026	92.76	94.37	91.08	92.01	92.01	0.43%	721,702
Feb 11, 2026	89.66	91.92	88.43	91.62	91.62	1.66%	708,958
Feb 10, 2026	88.04	90.18	87.77	90.12	90.12	3.91%	911,593
Feb 9, 2026	84.14	88.10	83.95	86.73	86.73	3.76%	1,068,118
Feb 6, 2026	83.23	85.27	82.04	83.59	83.59	0.20%	1,098,276
Feb 5, 2026	80.05	84.88	80.05	83.42	83.42	-1.21%	1,214,666
Feb 4, 2026	81.27	87.70	78.01	84.44	84.44	11.06%	1,824,706
Feb 3, 2026	75.00	78.88	74.62	76.03	76.03	0.17%	1,165,111
Feb 2, 2026	78.31	78.87	75.35	75.90	75.90	-3.16%	1,223,353
Jan 30, 2026	82.47	83.80	76.26	78.38	78.38	-7.20%	1,229,336
Jan 29, 2026	83.97	85.71	83.34	84.46	84.46	0.40%	685,951
Jan 28, 2026	86.96	87.43	83.65	84.12	84.12	-2.38%	572,790
Jan 27, 2026	90.69	90.69	86.11	86.17	86.17	-4.30%	956,265
Jan 26, 2026	91.92	93.14	89.57	90.04	90.04	-1.76%	718,573
Jan 23, 2026	93.11	93.50	91.02	91.65	91.65	-2.01%	652,398
Jan 22, 2026	96.05	97.30	93.32	93.53	93.53	-2.06%	634,415
Jan 21, 2026	94.59	96.83	94.23	95.50	95.50	1.41%	484,153
Jan 20, 2026	94.03	96.57	92.36	94.17	94.17	-2.23%	458,049
Jan 16, 2026	97.40	99.17	95.81	96.32	96.32	-1.17%	649,204
Jan 15, 2026	97.39	98.57	95.62	97.46	97.46	1.99%	827,762
Jan 14, 2026	95.28	95.88	93.17	95.56	95.56	0.26%	642,878
Jan 13, 2026	94.62	96.43	94.42	95.31	95.31	0.52%	749,298
Jan 12, 2026	94.44	96.90	94.20	94.82	94.82	-0.56%	959,482
Jan 9, 2026	91.49	95.62	91.49	95.35	95.35	4.86%	1,374,459
Jan 8, 2026	86.12	91.70	85.77	90.93	90.93	4.40%	1,235,197
Jan 7, 2026	87.42	88.26	85.24	87.10	87.10	0.45%	576,821
Jan 6, 2026	84.25	86.93	83.61	86.71	86.71	1.53%	385,570
Jan 5, 2026	85.23	86.99	84.56	85.40	85.40	0.58%	681,251
Jan 2, 2026	84.50	85.06	83.55	84.91	84.91	0.49%	468,957
Dec 31, 2025	85.21	85.44	84.02	84.50	84.50	-1.07%	259,798
Dec 30, 2025	86.15	86.15	84.73	85.41	85.41	-0.38%	266,890
Dec 29, 2025	85.61	86.03	84.67	85.74	85.74	0.23%	288,311
Dec 26, 2025	85.66	85.79	84.72	85.54	85.54	-0.22%	209,733
Dec 24, 2025	85.38	86.07	84.19	85.73	85.73	0.94%	175,897