Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	77.81	81.49	76.75	81.33	81.33	7.91%	574,830
Apr 16, 2026	75.85	76.48	75.11	75.37	75.37	-0.42%	293,824
Apr 15, 2026	78.03	78.40	75.23	75.69	75.69	-3.87%	429,457
Apr 14, 2026	79.61	80.42	78.61	78.74	78.74	-1.19%	243,466
Apr 13, 2026	78.43	79.77	77.09	79.69	79.69	0.72%	405,931
Apr 10, 2026	79.34	79.60	78.32	79.12	79.12	-0.20%	261,893
Apr 9, 2026	78.39	80.85	78.03	79.28	79.28	0.80%	627,796
Apr 8, 2026	76.26	79.84	76.04	78.65	78.65	7.70%	1,000,255
Apr 7, 2026	74.39	74.39	72.21	73.03	73.03	-2.74%	562,137
Apr 6, 2026	72.97	75.25	72.50	75.09	75.09	1.58%	483,112
Apr 2, 2026	73.00	74.99	71.96	73.92	73.92	-0.38%	521,242
Apr 1, 2026	74.45	76.20	73.82	74.20	74.20	-0.23%	550,164
Mar 31, 2026	73.63	76.48	72.72	74.37	74.37	2.93%	656,961
Mar 30, 2026	73.25	73.70	71.91	72.25	72.25	-0.40%	631,678
Mar 27, 2026	73.59	75.19	72.45	72.54	72.54	-2.53%	582,026
Mar 26, 2026	75.01	76.72	73.78	74.42	74.42	-1.59%	415,534
Mar 25, 2026	75.94	77.17	72.98	75.62	75.62	1.19%	475,508
Mar 24, 2026	73.85	75.48	73.70	74.73	74.73	-0.72%	386,170
Mar 23, 2026	75.04	76.45	74.67	75.27	75.27	3.76%	504,346
Mar 20, 2026	73.51	73.92	72.05	72.54	72.54	-1.77%	1,143,389
Mar 19, 2026	74.28	75.08	73.18	73.85	73.85	-1.70%	550,243
Mar 18, 2026	77.02	77.66	74.94	75.13	75.13	-4.05%	504,034
Mar 17, 2026	79.80	80.11	77.86	78.30	78.30	-1.47%	373,764
Mar 16, 2026	78.53	79.54	77.38	79.47	79.47	2.56%	462,272
Mar 13, 2026	78.58	79.20	76.15	77.49	77.49	-0.23%	492,350
Mar 12, 2026	76.86	79.79	75.50	77.67	77.67	-1.08%	846,890
Mar 11, 2026	78.78	79.25	76.98	78.52	78.52	-0.72%	631,310
Mar 10, 2026	79.55	81.83	78.15	79.09	79.09	-0.93%	628,433
Mar 9, 2026	80.50	80.72	77.41	79.83	79.83	-3.14%	976,874
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