Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	79.97	81.07	79.00	79.54	79.54	-1.50%	621,641
Nov 12, 2025	83.88	85.32	80.61	80.75	80.75	-3.90%	785,896
Nov 11, 2025	83.96	85.00	83.23	84.03	84.03	0.82%	582,642
Nov 10, 2025	82.60	84.20	81.28	83.35	83.35	0.49%	939,976
Nov 7, 2025	82.01	83.35	80.82	82.94	82.94	2.43%	954,590
Nov 6, 2025	74.11	81.26	74.11	80.97	80.97	10.58%	2,650,847
Nov 5, 2025	71.08	75.87	70.14	73.22	73.22	10.07%	1,293,030
Nov 4, 2025	66.34	66.69	64.45	66.52	66.52	-0.12%	812,578
Nov 3, 2025	67.74	68.05	64.91	66.60	66.60	-2.39%	763,251
Oct 31, 2025	66.01	68.44	65.47	68.23	68.23	5.26%	726,346
Oct 30, 2025	66.01	67.05	64.56	64.82	64.82	-2.03%	828,925
Oct 29, 2025	71.41	72.04	64.88	66.16	66.16	-8.57%	1,322,102
Oct 28, 2025	74.01	75.47	72.08	72.36	72.36	-4.39%	616,357
Oct 27, 2025	76.14	77.25	75.55	75.68	75.68	-1.01%	340,202