Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	66.13	66.14	64.34	64.37	64.37	-1.54%	512,154
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
Apr 15, 2025	82.50	83.61	80.85	81.64	81.64	-1.19%	390,967
Apr 14, 2025	83.35	83.90	80.91	82.62	82.62	0.79%	451,946
Apr 11, 2025	82.14	82.14	78.08	81.97	81.97	-0.97%	502,643
Apr 10, 2025	84.37	85.12	80.17	82.77	82.77	-4.36%	551,092
Apr 9, 2025	80.17	89.10	78.43	86.54	86.54	6.42%	833,543
Apr 8, 2025	85.72	88.03	80.03	81.32	81.32	-2.67%	643,769
Apr 7, 2025	83.97	89.92	82.54	83.55	83.55	-4.15%	585,947
Apr 4, 2025	82.81	89.97	82.81	87.17	87.17	1.07%	651,546
Apr 3, 2025	91.14	92.64	85.82	86.25	86.25	-9.15%	778,915
Apr 2, 2025	90.61	95.00	90.19	94.94	94.94	2.52%	572,406
Apr 1, 2025	93.61	94.89	91.73	92.61	92.61	-2.27%	598,891
Mar 31, 2025	92.67	95.79	91.38	94.76	94.76	0.72%	489,251
Mar 28, 2025	96.68	96.68	92.87	94.08	94.08	-2.61%	303,666
Mar 27, 2025	96.64	98.21	95.75	96.60	96.60	-0.51%	222,794