Champion Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	79.37	80.57	77.88	79.61	79.61	-0.88%	568,542
Jul 30, 2026	81.09	81.80	79.24	80.32	80.32	-	538,001
Jul 29, 2026	81.93	83.18	79.93	80.32	80.32	-3.80%	508,721
Jul 28, 2026	83.10	84.72	82.46	83.49	83.49	1.48%	605,278
Jul 27, 2026	82.95	85.16	81.59	82.27	82.27	0.78%	381,233
Jul 24, 2026	80.71	83.12	79.97	81.63	81.63	2.15%	518,385
Jul 23, 2026	80.30	81.73	79.38	79.91	79.91	-2.56%	903,202
Jul 22, 2026	82.68	84.11	81.44	82.01	82.01	-0.58%	457,348
Jul 21, 2026	81.29	83.28	80.59	82.49	82.49	1.05%	454,320
Jul 20, 2026	83.21	83.49	81.14	81.63	81.63	-1.29%	470,234
Jul 17, 2026	85.17	86.94	81.87	82.70	82.70	-3.86%	686,402
Jul 16, 2026	83.09	86.12	82.55	86.02	86.02	2.76%	735,173
Jul 15, 2026	81.64	84.32	81.30	83.71	83.71	2.80%	395,414
Jul 14, 2026	81.95	82.16	80.63	81.43	81.43	1.58%	562,497
Jul 13, 2026	81.49	83.11	79.13	80.16	80.16	-1.32%	670,851
Jul 10, 2026	83.52	84.02	81.19	81.23	81.23	-2.10%	646,947
Jul 9, 2026	79.70	83.03	79.35	82.97	82.97	4.80%	722,219
Jul 8, 2026	81.59	82.09	78.22	79.17	79.17	-4.56%	655,310