Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	88.86	88.86	87.13	86.86	86.86	-2.07%	69,970
Nov 2, 2026	87.63	89.50	87.02	88.70	88.70	4.72%	1,158,721
Oct 30, 2026	82.99	85.97	80.10	84.70	84.70	4.50%	1,431,929
Oct 29, 2026	79.68	82.07	79.31	81.05	81.05	2.48%	635,242
Oct 28, 2026	79.73	80.46	78.10	79.09	79.09	-1.26%	371,804
Oct 27, 2026	78.56	80.40	78.21	80.10	80.10	1.07%	320,387
Oct 26, 2026	79.01	79.98	78.64	79.25	79.25	0.42%	427,233
Oct 23, 2026	77.50	79.19	77.20	78.92	78.92	-1.00%	721,933
Oct 22, 2026	75.78	79.85	75.74	79.72	79.72	5.27%	552,231
Oct 21, 2026	76.61	77.12	74.68	75.73	75.73	-0.83%	410,483
Oct 20, 2026	75.59	76.95	74.36	76.36	76.36	1.66%	535,615
Oct 19, 2026	78.45	78.45	74.79	75.11	75.11	-3.38%	644,750
Oct 16, 2026	80.16	80.60	76.66	77.74	77.74	-2.75%	818,264
Oct 15, 2026	77.05	80.58	77.05	79.94	79.94	5.32%	789,423
Oct 14, 2026	76.50	76.86	75.04	75.90	75.90	-3.20%	610,905
Oct 13, 2026	79.65	79.87	77.82	78.41	78.41	-0.14%	401,776
Oct 12, 2026	79.01	80.16	78.33	78.52	78.52	-1.39%	405,118
Oct 9, 2026	80.57	81.55	79.57	79.63	79.63	-2.26%	468,575
Oct 8, 2026	80.23	81.87	79.06	81.47	81.47	0.54%	565,618
Oct 7, 2026	84.20	84.47	79.43	81.03	81.03	-5.66%	792,610
Oct 6, 2026	85.90	86.24	84.89	85.89	85.89	0.15%	444,690
Oct 5, 2026	87.53	88.12	85.76	85.76	85.76	-2.66%	621,639
Oct 2, 2026	89.57	90.32	87.15	88.10	88.10	0.71%	368,838
Oct 1, 2026	84.62	88.38	83.43	87.48	87.48	2.08%	540,616
Sep 30, 2026	85.85	87.50	85.65	85.70	85.70	-1.14%	428,405
Sep 29, 2026	87.41	87.80	85.46	86.69	86.69	-0.15%	449,452
Sep 28, 2026	86.83	88.07	86.00	86.82	86.82	-1.03%	449,756
Sep 25, 2026	85.91	87.79	85.05	87.72	87.72	2.38%	407,073
Sep 24, 2026	85.38	86.35	84.08	85.68	85.68	0.26%	437,218
Sep 23, 2026	87.84	88.27	85.38	85.46	85.46	-3.80%	414,600
Sep 22, 2026	88.52	90.02	87.54	88.84	88.84	2.72%	621,325
Sep 21, 2026	84.92	87.04	83.79	86.49	86.49	2.25%	547,496
Sep 18, 2026	84.38	84.70	83.02	84.59	84.59	-0.66%	1,120,608
Sep 17, 2026	87.15	89.00	84.83	85.15	85.15	0.31%	651,315
Sep 16, 2026	84.62	86.89	83.82	84.89	84.89	0.30%	736,479
Sep 15, 2026	83.24	85.24	82.12	84.64	84.64	1.05%	638,641
Sep 14, 2026	82.23	84.42	82.09	83.76	83.76	0.72%	441,823
Sep 11, 2026	83.14	83.63	81.23	83.16	83.16	1.72%	604,067
Sep 10, 2026	82.11	82.49	80.38	81.75	81.75	-1.86%	470,169
Sep 9, 2026	84.21	84.81	80.83	83.30	83.30	-1.51%	456,962
Sep 8, 2026	87.12	88.57	84.56	84.58	84.58	-3.62%	323,785
Sep 4, 2026	85.96	88.51	85.12	87.76	87.76	1.92%	406,816
Sep 3, 2026	87.15	88.01	86.04	86.11	86.11	0.06%	384,386
Sep 2, 2026	86.19	87.39	85.44	86.06	86.06	0.44%	572,234
Sep 1, 2026	88.36	88.71	85.09	85.68	85.68	-4.02%	536,945
Aug 31, 2026	89.63	90.21	88.51	89.27	89.27	-1.05%	444,627
Aug 28, 2026	90.58	91.33	89.92	90.22	90.22	0.21%	369,080
Aug 27, 2026	92.14	92.14	89.32	90.03	90.03	-1.26%	409,934
Aug 26, 2026	91.79	92.27	90.82	91.18	91.18	-0.61%	360,494
Aug 25, 2026	92.86	94.93	89.97	91.74	91.74	0.23%	525,207