Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	86.96	87.43	85.91	85.72	-	-0.52%	79,864
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
Dec 23, 2025	85.65	85.65	84.00	84.93	84.93	-0.82%	419,656
Dec 22, 2025	86.89	87.20	85.50	85.63	85.63	-1.62%	534,303
Dec 19, 2025	86.09	87.06	85.01	87.04	87.04	0.15%	1,260,122
Dec 18, 2025	87.42	88.79	86.24	86.91	86.91	1.02%	988,570
Dec 17, 2025	85.84	87.10	83.94	86.03	86.03	-0.10%	718,686
Dec 16, 2025	88.09	88.77	86.02	86.12	86.12	-1.35%	519,626
Dec 15, 2025	88.31	89.04	85.82	87.30	87.30	-0.73%	539,793
Dec 12, 2025	88.80	89.42	86.41	87.94	87.94	-0.74%	882,304
Dec 11, 2025	88.35	89.45	87.63	88.60	88.60	1.19%	1,084,292
Dec 10, 2025	84.66	87.69	83.72	87.56	87.56	3.71%	742,419
Dec 9, 2025	83.00	84.85	81.91	84.43	84.43	0.67%	578,637
Dec 8, 2025	87.85	89.10	83.15	83.87	83.87	-1.77%	978,087
Dec 5, 2025	83.64	85.45	83.63	85.38	85.38	2.25%	565,253
Dec 4, 2025	84.24	85.79	83.25	83.50	83.50	-1.34%	655,782
Dec 3, 2025	85.14	87.17	84.04	84.63	84.63	-0.65%	586,675
Dec 2, 2025	85.47	86.32	84.22	85.18	85.18	-0.12%	370,340
Dec 1, 2025	84.90	86.90	84.57	85.28	85.28	-0.65%	367,106
Nov 28, 2025	85.60	86.56	85.31	85.84	85.84	-0.30%	185,137
Nov 26, 2025	84.31	87.51	84.31	86.10	86.10	0.58%	660,210
Nov 25, 2025	81.76	86.02	81.76	85.60	85.60	4.56%	627,817
Nov 24, 2025	80.19	83.02	80.19	81.87	81.87	0.28%	653,167
Nov 21, 2025	79.72	83.28	79.08	81.64	81.64	3.51%	1,359,087
Nov 20, 2025	78.00	80.63	77.11	78.87	78.87	2.59%	593,331
Nov 19, 2025	78.05	78.44	75.94	76.88	76.88	-0.80%	456,233
Nov 18, 2025	77.57	78.91	76.69	77.50	77.50	-0.92%	745,829
Nov 17, 2025	80.87	80.87	78.17	78.22	78.22	-3.89%	471,934
Nov 14, 2025	78.98	81.55	78.66	81.39	81.39	2.33%	656,817