Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	79.01	80.16	78.33	78.52	78.52	-1.39%	405,119
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
Aug 24, 2026	90.86	91.61	89.94	91.53	91.53	1.42%	1,177,607
Aug 21, 2026	90.80	91.30	89.65	90.25	90.25	0.33%	611,802
Aug 20, 2026	89.31	90.87	89.31	89.95	89.95	-2.84%	724,386
Aug 19, 2026	93.06	96.00	91.42	92.58	92.58	1.89%	1,320,376
Aug 18, 2026	93.35	93.35	90.86	90.86	90.86	-2.52%	520,856
Aug 17, 2026	93.96	94.76	93.15	93.21	93.21	-1.40%	610,250
Aug 14, 2026	95.67	96.59	94.31	94.53	94.53	-1.85%	422,955
Aug 13, 2026	94.90	96.35	94.15	96.31	96.31	2.59%	839,082
Aug 12, 2026	93.72	94.59	92.30	93.88	93.88	-0.31%	603,383
Aug 11, 2026	92.99	95.00	92.92	94.17	94.17	1.27%	502,870
Aug 10, 2026	93.43	93.83	91.79	92.99	92.99	-1.76%	689,253
Aug 7, 2026	92.67	95.57	92.05	94.66	94.66	3.43%	601,463
Aug 6, 2026	94.31	94.31	90.80	91.52	91.52	0.39%	803,063
Aug 5, 2026	78.93	93.25	78.93	91.16	91.16	10.68%	1,448,078
Aug 4, 2026	82.24	84.45	81.66	82.36	82.36	1.89%	1,007,423
Aug 3, 2026	80.95	81.91	78.86	80.83	80.83	1.53%	946,664